EPA:HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.70	31.88	31.66	31.88	31.88	1.05%	3,015
Jun 1, 2026	31.58	31.62	31.20	31.55	31.55	0.03%	516
May 29, 2026	31.43	31.68	31.43	31.54	31.54	0.14%	7,621
May 28, 2026	31.40	31.49	31.25	31.49	31.49	-0.03%	173
May 27, 2026	31.62	31.65	31.29	31.50	31.50	-0.33%	132
May 26, 2026	31.73	31.73	31.47	31.61	31.61	-0.60%	734
May 25, 2026	31.44	31.75	31.44	31.80	31.80	1.63%	9
May 22, 2026	31.14	31.29	31.13	31.29	31.29	1.07%	1,473
May 21, 2026	30.82	30.96	30.65	30.96	30.96	0.24%	792
May 20, 2026	30.21	30.88	30.21	30.88	30.88	1.75%	1,438
May 19, 2026	30.27	30.51	30.27	30.35	30.35	0.10%	395
May 18, 2026	30.02	30.36	30.01	30.32	30.32	-	674
May 15, 2026	30.40	30.40	30.10	30.32	30.32	-1.56%	756
May 14, 2026	30.58	30.77	30.58	30.80	30.80	1.03%	73
May 13, 2026	30.37	30.49	30.25	30.49	30.49	1.40%	1,187
May 12, 2026	30.13	30.22	30.07	30.07	30.07	-1.64%	328
May 11, 2026	30.41	30.57	30.27	30.57	30.57	0.92%	1,120
May 8, 2026	30.26	30.40	30.25	30.29	30.29	-0.79%	468
May 7, 2026	30.78	30.85	30.53	30.53	30.53	-1.05%	538
May 6, 2026	30.39	30.85	30.39	30.85	30.85	2.08%	253
May 5, 2026	29.68	30.22	29.68	30.22	30.22	1.63%	1,150
May 4, 2026	30.04	30.04	29.74	29.74	29.74	-0.82%	727
Apr 30, 2026	29.26	29.98	29.26	29.98	29.98	1.64%	714
Apr 29, 2026	29.58	29.58	29.40	29.50	29.50	-0.25%	1,716
Apr 28, 2026	29.65	29.75	29.46	29.57	29.57	-0.87%	1,677
Apr 27, 2026	30.05	30.08	29.83	29.83	29.83	-0.45%	2,982
Apr 24, 2026	29.89	30.05	29.80	29.97	29.97	-0.15%	1,001
Apr 23, 2026	29.87	30.01	29.80	30.01	30.01	0.57%	202
Apr 22, 2026	30.07	30.07	29.84	29.84	29.84	-0.07%	2,411
Apr 21, 2026	30.12	30.16	29.90	29.86	29.86	-0.73%	580
Apr 20, 2026	29.99	30.08	29.99	30.08	30.08	-1.04%	1,857
Apr 17, 2026	29.71	30.40	29.71	30.40	30.40	2.01%	889
Apr 16, 2026	29.88	29.88	29.80	29.80	29.80	0.22%	104
Apr 15, 2026	29.86	29.97	29.72	29.73	29.73	-0.18%	242
Apr 14, 2026	29.78	29.88	29.78	29.79	29.79	0.66%	460
Apr 13, 2026	29.33	29.59	29.32	29.59	29.59	-0.47%	9,120
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