EPA:HIES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	25.24	25.44	25.17	25.36	-	1.97%	4,244
May 8, 2026	24.25	24.90	24.24	24.87	24.87	3.28%	9,791
May 7, 2026	24.53	24.57	24.08	24.08	24.08	-0.12%	4,202
May 6, 2026	23.95	24.46	23.91	24.11	24.11	3.52%	8,131
May 5, 2026	22.50	23.29	22.50	23.29	23.29	3.95%	71,098
May 4, 2026	22.47	22.68	22.20	22.41	22.41	3.39%	18,560
Apr 30, 2026	21.42	21.67	21.42	21.67	21.67	1.19%	1,279
Apr 29, 2026	21.57	21.58	21.40	21.42	21.42	1.42%	3,240
Apr 28, 2026	21.50	21.50	21.12	21.12	21.12	-1.31%	5,182
Apr 27, 2026	21.39	21.44	21.34	21.40	21.40	0.63%	4,968
Apr 24, 2026	21.00	21.26	20.99	21.26	21.26	0.35%	1,759
Apr 23, 2026	21.02	21.19	20.88	21.19	21.19	-0.26%	918
Apr 22, 2026	21.03	21.24	20.89	21.24	21.24	2.12%	2,924
Apr 21, 2026	20.92	21.01	20.80	20.80	20.80	0.58%	1,015
Apr 20, 2026	20.55	20.73	20.50	20.68	20.68	-1.57%	3,802
Apr 17, 2026	20.27	21.01	20.24	21.01	21.01	3.02%	4,869
Apr 16, 2026	20.39	20.40	20.26	20.40	20.40	1.54%	4,473
Apr 15, 2026	20.09	20.12	20.00	20.09	20.09	0.30%	4,143
Apr 14, 2026	19.77	20.03	19.77	20.03	20.03	2.77%	2,284
Apr 13, 2026	19.32	19.50	19.27	19.49	19.49	-0.03%	2,227
Apr 10, 2026	19.44	19.52	19.40	19.49	19.49	0.35%	1,886
Apr 9, 2026	19.22	19.42	19.13	19.42	19.42	-0.26%	8,410
Apr 8, 2026	19.52	19.76	19.46	19.47	19.47	7.16%	30,343
Apr 7, 2026	18.57	18.57	18.00	18.17	18.17	1.55%	14,612
Apr 2, 2026	17.60	18.03	17.50	17.89	17.89	-2.44%	4,221
Apr 1, 2026	18.32	18.34	18.01	18.34	18.34	4.67%	11,562
Mar 31, 2026	17.19	17.52	17.15	17.52	17.52	-0.71%	15,765
Mar 30, 2026	17.65	17.75	17.55	17.65	17.65	-0.12%	2,881
Mar 27, 2026	17.91	17.91	17.61	17.67	17.67	-0.93%	3,458
Mar 26, 2026	18.11	18.11	17.84	17.84	17.84	-3.54%	2,114
Mar 25, 2026	18.53	18.68	18.48	18.49	18.49	0.81%	2,476
Mar 24, 2026	18.39	18.39	18.22	18.34	18.34	-1.44%	2,589
Mar 23, 2026	17.71	18.84	17.60	18.61	18.61	2.30%	20,397
Mar 20, 2026	18.83	18.83	18.19	18.19	18.19	-2.63%	8,536
Mar 19, 2026	18.86	18.86	18.43	18.69	18.69	-1.98%	4,284
Mar 18, 2026	19.58	19.58	19.05	19.06	19.06	-0.37%	9,882
Mar 17, 2026	18.90	19.22	18.90	19.13	19.13	1.16%	496
Mar 16, 2026	18.69	18.97	18.62	18.91	18.91	2.88%	1,402
Mar 13, 2026	18.20	18.54	18.19	18.38	18.38	1.12%	41,157
Mar 12, 2026	18.76	18.76	18.18	18.18	18.18	-3.53%	1,084
Mar 11, 2026	18.77	18.85	18.64	18.85	18.85	-0.20%	7,548
Mar 10, 2026	18.68	18.88	18.53	18.88	18.88	3.59%	2,882
Mar 9, 2026	17.72	18.23	17.67	18.23	18.23	0.10%	5,445
Mar 6, 2026	18.70	18.70	17.87	18.21	18.21	-0.97%	14,270
Mar 5, 2026	18.79	18.81	18.17	18.39	18.39	-1.85%	54,686
Mar 4, 2026	18.00	18.74	17.91	18.74	18.74	0.74%	26,785
Mar 3, 2026	19.16	19.16	18.00	18.60	18.60	-7.03%	6,517
Mar 2, 2026	19.87	20.01	19.77	20.01	20.01	-1.23%	13,927
Feb 27, 2026	20.35	20.35	20.00	20.26	20.26	-0.49%	22,324
Feb 26, 2026	20.70	20.74	20.00	20.36	20.36	0.39%	33,864