EPA:HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	29.40	29.73	29.40	29.73	29.73	0.99%	2,571
Apr 9, 2026	29.27	29.44	29.13	29.44	29.44	-0.15%	1,995
Apr 8, 2026	29.33	29.49	29.23	29.49	29.49	4.85%	2,569
Apr 7, 2026	28.66	28.66	28.05	28.12	28.12	-1.16%	5,174
Apr 2, 2026	28.14	28.28	28.08	28.45	28.45	-0.49%	88
Apr 1, 2026	28.60	28.73	28.43	28.59	28.59	2.34%	125
Mar 31, 2026	27.83	28.06	27.83	27.94	27.94	0.07%	181
Mar 30, 2026	27.64	27.92	27.64	27.92	27.92	0.92%	171
Mar 27, 2026	27.89	27.89	27.62	27.66	27.66	-0.98%	1,004
Mar 26, 2026	28.15	28.15	28.03	27.94	27.94	-0.89%	36
Mar 25, 2026	28.11	28.21	28.11	28.19	28.19	1.51%	194
Mar 24, 2026	27.67	27.79	27.50	27.77	27.77	0.07%	195
Mar 23, 2026	27.05	27.87	26.92	27.75	27.75	1.30%	7,516
Mar 20, 2026	28.00	28.08	27.50	27.39	27.39	-1.99%	725
Mar 19, 2026	28.11	28.11	27.81	27.95	27.95	-2.08%	1,785
Mar 18, 2026	28.83	28.96	28.50	28.54	28.54	-0.68%	1,109
Mar 17, 2026	28.52	28.78	28.48	28.74	28.74	0.44%	365
Mar 16, 2026	28.49	28.67	28.42	28.61	28.61	0.54%	387
Mar 13, 2026	28.56	28.61	28.43	28.46	28.46	-1.23%	78
Mar 12, 2026	28.73	28.88	28.60	28.81	28.81	-0.55%	217
Mar 11, 2026	28.78	28.97	28.69	28.97	28.97	-0.03%	202
Mar 10, 2026	29.00	29.15	28.88	28.98	28.98	1.24%	253
Mar 9, 2026	28.10	28.63	27.93	28.63	28.63	-0.12%	15,602
Mar 6, 2026	29.14	29.20	28.38	28.66	28.66	-1.34%	12,511
Mar 5, 2026	29.38	29.65	29.11	29.05	29.05	-1.32%	358
Mar 4, 2026	29.15	29.52	29.15	29.44	29.44	1.50%	825
Mar 3, 2026	29.51	29.51	28.93	29.01	29.01	-3.11%	591
Mar 2, 2026	30.05	30.15	29.89	29.94	29.94	-1.84%	2,485
Feb 27, 2026	30.53	30.53	30.38	30.50	30.50	0.41%	225
Feb 26, 2026	30.44	30.57	30.38	30.37	30.37	-0.03%	447
Feb 25, 2026	30.38	30.43	30.33	30.38	30.38	0.41%	6,097
Feb 24, 2026	30.00	30.19	30.00	30.26	30.26	0.83%	9,416
Feb 23, 2026	30.09	30.15	30.09	30.01	30.01	-0.74%	29
Feb 20, 2026	30.15	30.27	30.11	30.23	30.23	0.75%	5,233
Feb 19, 2026	30.15	30.15	29.97	30.01	30.01	-0.50%	79
Feb 18, 2026	29.85	30.03	29.85	30.16	30.16	1.24%	32
Feb 17, 2026	29.81	29.81	29.60	29.79	29.79	0.25%	175
Feb 16, 2026	29.79	29.79	29.70	29.71	29.71	-0.39%	532
Feb 13, 2026	29.64	29.70	29.64	29.83	29.83	0.35%	88
Feb 12, 2026	30.29	30.29	30.06	29.72	29.72	-0.95%	5,002
Feb 11, 2026	29.79	30.07	29.79	30.01	30.01	0.52%	163
Feb 10, 2026	29.69	29.89	29.69	29.85	29.85	0.57%	34
Feb 9, 2026	29.50	29.65	29.50	29.68	29.68	0.82%	813
Feb 6, 2026	29.08	29.39	29.08	29.44	29.44	0.87%	59
Feb 5, 2026	29.42	29.53	29.08	29.19	29.19	-0.98%	382
Feb 4, 2026	29.43	29.68	29.43	29.48	29.48	-	17
Feb 3, 2026	29.68	29.68	29.36	29.48	29.48	-0.14%	66
Feb 2, 2026	29.01	29.36	29.01	29.52	29.52	0.75%	281
Jan 30, 2026	29.26	29.40	29.23	29.30	29.30	0.39%	5,096
Jan 29, 2026	29.42	29.50	29.42	29.18	29.18	-0.24%	2,485