EPA:HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	28.54	28.72	28.42	28.68	28.68	1.00%	139
Jan 5, 2026	28.14	28.21	28.14	28.40	28.40	1.41%	897
Jan 2, 2026	27.95	28.10	27.95	28.00	28.00	0.65%	1,725
Dec 31, 2025	27.84	27.84	27.84	27.82	27.82	-0.48%	-
Dec 30, 2025	27.71	27.81	27.71	27.96	27.96	0.58%	29
Dec 29, 2025	27.71	27.80	27.71	27.80	27.80	0.25%	893
Dec 24, 2025	27.78	27.78	27.75	27.73	27.73	-	50
Dec 23, 2025	27.69	27.76	27.69	27.73	27.73	0.22%	1
Dec 22, 2025	27.68	27.68	27.61	27.67	27.67	-0.05%	2,153
Dec 19, 2025	27.53	27.63	27.53	27.68	27.68	0.31%	1
Dec 18, 2025	27.29	27.52	27.29	27.60	27.60	1.01%	4,181
Dec 17, 2025	27.51	27.51	27.26	27.32	27.32	-0.65%	6,860
Dec 16, 2025	27.58	27.63	27.44	27.50	27.50	-0.76%	5,256
Dec 15, 2025	27.59	27.71	27.59	27.71	27.71	0.62%	252
Dec 12, 2025	27.78	27.82	27.56	27.54	27.54	-0.69%	1,927
Dec 11, 2025	27.52	27.73	27.52	27.73	27.73	0.22%	108
Dec 10, 2025	27.57	27.67	27.57	27.67	27.67	0.11%	57
Dec 9, 2025	27.81	27.81	27.81	27.64	27.64	-0.50%	-
Dec 8, 2025	27.80	27.80	27.76	27.78	27.78	-0.29%	780
Dec 5, 2025	27.87	27.91	27.87	27.86	27.86	0.11%	1
Dec 4, 2025	27.76	27.85	27.76	27.83	27.83	0.74%	33
Dec 3, 2025	27.70	27.74	27.65	27.63	27.63	0.42%	29
Dec 2, 2025	27.51	27.60	27.51	27.51	27.51	-0.20%	11,735
Dec 1, 2025	27.43	27.57	27.43	27.57	27.57	0.05%	9
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