EPA:HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	29.61	29.61	29.23	29.25	29.25	-0.56%	1,170
Jan 27, 2026	29.39	29.45	29.32	29.42	29.42	0.32%	30,443
Jan 26, 2026	29.24	29.34	29.24	29.32	29.32	0.60%	17,185
Jan 23, 2026	29.08	29.14	29.00	29.15	29.15	0.03%	59
Jan 22, 2026	29.26	29.26	29.26	29.14	29.14	0.92%	5
Jan 21, 2026	28.70	28.88	28.69	28.87	28.87	0.66%	1,209
Jan 20, 2026	28.57	28.60	28.47	28.68	28.68	-0.09%	3
Jan 19, 2026	28.77	28.77	28.77	28.71	28.71	-1.78%	-
Jan 16, 2026	29.28	29.28	29.21	29.23	29.23	-0.15%	15
Jan 15, 2026	29.22	29.27	29.22	29.27	29.27	0.97%	11
Jan 14, 2026	29.04	29.13	29.04	28.99	28.99	0.07%	12
Jan 13, 2026	29.05	29.06	28.97	28.97	28.97	-0.12%	294
Jan 12, 2026	28.97	28.97	28.97	29.01	29.01	0.21%	-
Jan 9, 2026	28.58	28.83	28.58	28.95	28.95	1.83%	127
Jan 8, 2026	28.49	28.55	28.49	28.43	28.43	-1.11%	896
Jan 7, 2026	28.73	28.76	28.73	28.75	28.75	0.23%	757