EPA:HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.53	32.69	32.50	32.56	32.56	-0.38%	1,114
Nov 12, 2026	32.67	32.71	32.62	32.68	32.68	0.14%	1,593
Nov 11, 2026	32.59	32.64	32.47	32.64	32.64	1.19%	606
Nov 10, 2026	32.51	32.51	32.25	32.25	32.25	-0.31%	2,052
Nov 9, 2026	31.93	32.36	31.88	32.35	32.35	1.39%	642
Nov 6, 2026	31.56	31.91	31.49	31.91	31.91	-0.37%	1,145
Nov 5, 2026	32.37	32.50	32.00	32.03	32.03	-1.22%	1,575
Nov 4, 2026	32.28	32.51	32.28	32.42	32.42	0.48%	5,616
Nov 3, 2026	32.09	32.36	32.09	32.27	32.27	-0.89%	1,916
Nov 2, 2026	32.29	32.56	32.28	32.56	32.56	0.59%	991
Oct 30, 2026	32.42	32.52	32.37	32.37	32.37	-0.71%	5,294
Oct 29, 2026	32.29	32.60	32.29	32.60	32.60	0.71%	3,660
Oct 28, 2026	32.36	32.38	32.26	32.37	32.37	0.20%	1,791
Oct 27, 2026	32.00	32.33	32.00	32.30	32.30	0.92%	307
Oct 26, 2026	31.73	32.01	31.73	32.01	32.01	1.03%	596
Oct 23, 2026	31.64	31.68	31.53	31.68	31.68	0.51%	2,316
Oct 22, 2026	31.65	31.66	31.52	31.52	31.52	-1.42%	1,329
Oct 21, 2026	31.70	31.98	31.70	31.98	31.98	1.49%	209
Oct 20, 2026	31.55	31.64	31.40	31.51	31.51	-0.85%	714
Oct 19, 2026	31.82	31.83	31.61	31.78	31.78	-0.14%	9,958
Oct 16, 2026	31.82	31.88	31.76	31.82	31.82	0.46%	18,509
Oct 15, 2026	31.38	31.68	31.28	31.68	31.68	-0.72%	502
Oct 14, 2026	31.94	31.97	31.85	31.91	31.91	0.55%	20,763
Oct 13, 2026	31.85	32.03	31.73	31.73	31.73	-0.80%	912
Oct 12, 2026	31.85	32.02	31.85	31.99	31.99	0.11%	1,137
Oct 9, 2026	31.78	31.95	31.78	31.95	31.95	1.35%	1,788
Oct 8, 2026	31.39	31.60	31.39	31.53	31.53	-0.54%	724
Oct 7, 2026	31.85	31.85	31.59	31.70	31.70	-0.89%	1,673
Oct 6, 2026	32.00	32.20	31.90	31.98	31.98	0.13%	3,274
Oct 5, 2026	31.96	32.08	31.81	31.94	31.94	-0.05%	4,259
Oct 2, 2026	31.62	32.00	31.62	31.96	31.96	1.28%	4,966
Oct 1, 2026	31.63	31.65	31.33	31.55	31.55	-0.36%	16,190
Sep 30, 2026	31.89	31.99	31.67	31.67	31.67	-0.42%	1,170
Sep 29, 2026	31.77	31.93	31.77	31.80	31.80	0.65%	973
Sep 28, 2026	31.51	31.63	31.46	31.60	31.60	0.03%	30,409
Sep 25, 2026	31.73	31.73	31.55	31.59	31.59	0.33%	361
Sep 24, 2026	31.66	31.68	31.48	31.48	31.48	-0.88%	3,955
Sep 23, 2026	31.96	31.96	31.71	31.76	31.76	-0.36%	180
Sep 22, 2026	31.58	31.88	31.58	31.88	31.88	1.19%	914
Sep 21, 2026	31.43	31.50	31.42	31.50	31.50	1.11%	761
Sep 18, 2026	31.32	31.32	31.01	31.16	31.16	-0.34%	2,154
Sep 17, 2026	31.13	31.26	31.11	31.26	31.26	1.08%	996
Sep 16, 2026	30.95	31.01	30.93	30.93	30.93	0.62%	910
Sep 15, 2026	30.73	30.79	30.57	30.74	30.74	-0.19%	868
Sep 14, 2026	30.97	30.98	30.70	30.80	30.80	-1.55%	537
Sep 11, 2026	31.16	31.38	31.10	31.28	31.28	0.39%	1,418
Sep 10, 2026	31.52	31.52	31.10	31.16	31.16	-1.41%	545
Sep 9, 2026	31.98	31.98	31.60	31.61	31.61	-1.20%	2,382
Sep 8, 2026	31.80	32.04	31.79	31.99	31.99	0.38%	161
Sep 7, 2026	31.72	31.87	31.72	31.87	31.87	0.47%	1,397