EPA:HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	27.50	27.50	27.50	27.55	27.55	0.47%	4
Nov 27, 2025	27.38	27.38	27.38	27.42	27.42	0.07%	-
Nov 26, 2025	27.23	27.37	27.14	27.40	27.40	1.18%	11,990
Nov 25, 2025	26.91	27.06	26.87	27.08	27.08	0.59%	1,143
Nov 24, 2025	26.87	26.92	26.75	26.92	26.92	0.79%	527
Nov 21, 2025	26.52	26.77	26.52	26.71	26.71	-0.76%	10,716
Nov 20, 2025	27.22	27.22	27.04	26.92	26.92	0.22%	208
Nov 19, 2025	26.83	26.98	26.83	26.86	26.86	0.24%	2,225
Nov 18, 2025	27.06	27.06	26.76	26.79	26.79	-2.15%	379
Nov 17, 2025	27.54	27.54	27.38	27.38	27.38	-0.45%	202
Nov 14, 2025	27.56	27.56	27.31	27.51	27.51	-0.87%	6,481
Nov 13, 2025	28.01	28.01	27.95	27.75	27.75	-0.57%	2
Nov 12, 2025	27.74	27.97	27.74	27.91	27.91	0.90%	13
Nov 11, 2025	27.32	27.41	27.32	27.66	27.66	1.56%	12
Nov 10, 2025	27.24	27.31	27.24	27.23	27.23	1.11%	31
Nov 7, 2025	27.19	27.19	26.88	26.93	26.93	-0.65%	974
Nov 6, 2025	27.31	27.31	27.31	27.11	27.11	-0.99%	-
Nov 5, 2025	27.07	27.42	27.07	27.38	27.38	0.22%	48
Nov 4, 2025	27.16	27.30	27.09	27.32	27.32	-0.58%	383
Nov 3, 2025	27.56	27.64	27.56	27.48	27.48	-0.27%	296
Oct 31, 2025	27.78	27.78	27.59	27.55	27.55	-0.81%	525
Oct 30, 2025	27.72	27.80	27.68	27.78	27.78	-0.11%	4,717
Oct 29, 2025	27.80	27.93	27.76	27.81	27.81	-0.14%	935
Oct 28, 2025	27.90	27.90	27.80	27.85	27.85	-0.41%	59
Oct 27, 2025	27.96	27.96	27.90	27.96	27.96	0.27%	23
Oct 24, 2025	27.90	27.90	27.90	27.89	27.89	0.36%	2
Oct 23, 2025	27.67	27.74	27.67	27.79	27.79	0.74%	3
Oct 22, 2025	27.62	27.74	27.62	27.58	27.58	-0.77%	1,060
Oct 21, 2025	27.63	27.75	27.63	27.80	27.80	0.23%	27
Oct 20, 2025	27.56	27.59	27.56	27.73	27.73	1.24%	58
Oct 17, 2025	27.21	27.46	27.21	27.39	27.39	-0.22%	37
Oct 16, 2025	27.28	27.28	27.28	27.45	27.45	0.64%	675
Oct 15, 2025	27.21	27.24	27.21	27.28	27.28	1.32%	2,355
Oct 14, 2025	26.82	26.90	26.82	26.92	26.92	-0.44%	51
Oct 13, 2025	26.92	26.95	26.92	27.04	27.04	0.78%	6
Oct 10, 2025	27.29	27.29	27.29	26.83	26.83	-1.85%	-
Oct 9, 2025	27.42	27.42	27.37	27.34	27.34	-0.22%	2
Oct 8, 2025	27.24	27.30	27.24	27.40	27.40	0.51%	1,000
Oct 7, 2025	27.34	27.42	27.29	27.26	27.26	-0.55%	68
Oct 6, 2025	27.39	27.41	27.25	27.41	27.41	0.38%	96
Oct 3, 2025	27.21	27.32	27.21	27.30	27.30	0.52%	128
Oct 2, 2025	27.23	27.23	27.16	27.16	27.16	1.00%	200
Oct 1, 2025	26.57	26.66	26.51	26.89	26.89	1.72%	21
Sep 30, 2025	26.26	26.26	26.26	26.44	26.44	0.06%	-
Sep 29, 2025	26.45	26.45	26.35	26.42	26.42	0.57%	459
Sep 26, 2025	26.17	26.29	26.17	26.27	26.27	0.29%	423
Sep 25, 2025	26.29	26.30	26.29	26.20	26.20	-0.80%	54
Sep 24, 2025	26.43	26.43	26.34	26.41	26.41	-0.36%	1,048
Sep 23, 2025	26.35	26.53	26.35	26.50	26.50	0.61%	2
Sep 22, 2025	26.37	26.37	26.30	26.34	26.34	-	11