HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.55	10.58	10.55	10.50	10.50	-0.47%	25,385
Oct 23, 2026	10.59	10.59	10.49	10.55	10.55	-0.09%	11,108
Oct 22, 2026	10.50	10.56	10.47	10.56	10.56	1.05%	44,856
Oct 21, 2026	10.50	10.55	10.42	10.45	10.45	-0.10%	14,876
Oct 20, 2026	10.37	10.52	10.37	10.46	10.46	0.67%	43,473
Oct 19, 2026	10.66	10.66	10.38	10.39	10.39	-1.42%	91,864
Oct 16, 2026	10.56	10.62	10.54	10.54	10.54	-0.47%	21,323
Oct 15, 2026	10.51	10.67	10.51	10.59	10.59	0.86%	26,801
Oct 14, 2026	10.50	10.50	10.43	10.50	10.50	-0.43%	48,872
Oct 13, 2026	10.57	10.59	10.51	10.55	10.54	-0.24%	57,292
Oct 12, 2026	10.57	10.63	10.56	10.57	10.57	-0.56%	20,353
Oct 9, 2026	10.68	10.68	10.58	10.63	10.63	-0.09%	44,001
Oct 8, 2026	10.65	10.65	10.47	10.64	10.64	0.38%	58,450
Oct 7, 2026	10.67	10.67	10.53	10.60	10.60	-0.56%	62,824
Oct 6, 2026	10.73	10.73	10.64	10.66	10.66	0.24%	26,844
Oct 5, 2026	10.68	10.73	10.64	10.64	10.64	-0.34%	721,656
Oct 2, 2026	10.73	10.78	10.66	10.67	10.67	-0.45%	34,093
Oct 1, 2026	10.74	10.74	10.63	10.72	10.72	0.08%	40,737
Sep 30, 2026	10.90	10.90	10.71	10.71	10.71	-1.29%	63,033
Sep 29, 2026	10.88	10.92	10.80	10.85	10.85	0.28%	60,199
Sep 28, 2026	10.94	10.94	10.79	10.82	10.82	-0.94%	97,312
Sep 25, 2026	11.04	11.09	11.00	11.03	10.92	-0.14%	45,687
Sep 24, 2026	11.19	11.19	11.04	11.05	10.94	-1.39%	113,518
Sep 23, 2026	11.30	11.33	11.20	11.20	11.09	-0.97%	36,626
Sep 22, 2026	11.30	11.41	11.30	11.31	11.20	-0.35%	32,245
Sep 21, 2026	11.32	11.38	11.32	11.35	11.24	-	906,800
Sep 18, 2026	11.50	11.50	11.34	11.35	11.24	-1.09%	27,186
Sep 17, 2026	11.48	11.51	11.45	11.48	11.36	0.97%	29,225
Sep 16, 2026	11.40	11.46	11.34	11.37	11.25	-0.39%	26,584
Sep 15, 2026	11.44	11.50	11.41	11.41	11.30	-0.35%	246,853
Sep 14, 2026	11.50	11.59	11.42	11.45	11.34	-1.12%	52,094
Sep 11, 2026	11.64	11.64	11.53	11.58	11.47	0.43%	30,069
Sep 10, 2026	11.66	11.66	11.53	11.53	11.42	-1.20%	110,045
Sep 9, 2026	11.75	11.75	11.65	11.67	11.56	-0.60%	25,914
Sep 8, 2026	11.71	11.75	11.69	11.74	11.63	-0.17%	32,354
Sep 4, 2026	11.71	11.77	11.70	11.76	11.65	0.26%	35,735
Sep 3, 2026	11.76	11.77	11.70	11.73	11.62	0.17%	87,844
Sep 2, 2026	11.79	11.79	11.70	11.71	11.60	-0.04%	160,253
Sep 1, 2026	11.83	11.83	11.72	11.72	11.60	-0.04%	150,487
Aug 31, 2026	11.73	11.81	11.71	11.72	11.61	-0.04%	69,951
Aug 28, 2026	11.74	11.78	11.70	11.73	11.61	0.09%	84,104
Aug 27, 2026	11.90	11.90	11.71	11.71	11.60	-0.49%	50,224
Aug 26, 2026	11.86	11.90	11.84	11.88	11.66	0.25%	43,488
Aug 25, 2026	11.87	11.87	11.83	11.85	11.63	-0.17%	49,494
Aug 24, 2026	11.88	11.88	11.75	11.87	11.65	0.59%	66,202
Aug 21, 2026	11.90	11.90	11.80	11.80	11.58	-0.18%	26,370
Aug 20, 2026	11.80	11.89	11.77	11.82	11.60	0.14%	17,600
Aug 19, 2026	11.77	11.86	11.77	11.81	11.58	0.15%	104,656
Aug 18, 2026	11.79	11.82	11.74	11.79	11.57	0.15%	67,151
Aug 17, 2026	11.84	11.84	11.76	11.77	11.55	-0.68%	36,885