EPA:HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.36	32.39	32.13	32.15	32.15	-0.71%	8,674
Aug 13, 2026	32.35	32.40	32.33	32.38	32.38	-0.03%	241
Aug 12, 2026	32.50	32.51	32.31	32.39	32.39	-0.18%	2,123
Aug 11, 2026	32.33	32.52	32.33	32.45	32.45	0.37%	81
Aug 10, 2026	32.24	32.34	32.19	32.33	32.33	0.48%	654
Aug 7, 2026	32.07	32.25	32.07	32.17	32.17	0.72%	356
Aug 6, 2026	31.90	31.94	31.88	31.94	31.94	0.39%	358
Aug 5, 2026	31.90	31.90	31.74	31.82	31.82	0.24%	1,507
Aug 4, 2026	31.68	31.79	31.50	31.74	31.74	1.32%	1,886
Aug 3, 2026	31.38	31.48	31.15	31.33	31.33	-0.21%	3,587
Jul 31, 2026	31.73	31.73	31.39	31.39	31.39	0.14%	1,959
Jul 30, 2026	31.17	31.38	31.13	31.35	31.35	0.67%	1,789
Jul 29, 2026	31.22	31.22	31.07	31.14	31.14	-0.19%	217
Jul 28, 2026	31.05	31.20	31.00	31.20	31.20	0.03%	672
Jul 27, 2026	31.73	31.78	31.19	31.19	31.19	-1.17%	1,088
Jul 24, 2026	31.23	31.56	31.23	31.56	31.56	1.09%	144
Jul 23, 2026	31.33	31.34	31.20	31.22	31.22	-1.08%	459
Jul 22, 2026	31.27	31.56	31.27	31.56	31.56	0.05%	3,507
Jul 21, 2026	31.30	31.54	31.26	31.54	31.54	1.38%	408
Jul 20, 2026	31.18	31.34	31.18	31.11	31.11	-0.59%	378
Jul 17, 2026	31.16	31.30	31.00	31.30	31.30	-0.70%	960
Jul 16, 2026	31.48	31.52	31.14	31.52	31.52	0.14%	8,629
Jul 15, 2026	31.73	31.73	31.47	31.47	31.47	-0.08%	1,075
Jul 14, 2026	31.35	31.54	31.35	31.50	31.50	-0.33%	1,544
Jul 13, 2026	31.44	31.60	31.38	31.60	31.60	-0.08%	14,332
Jul 10, 2026	31.71	31.71	31.53	31.63	31.63	-0.55%	242
Jul 9, 2026	31.55	31.80	31.40	31.80	31.80	1.21%	1,116
Jul 8, 2026	31.65	31.65	31.20	31.42	31.42	-1.16%	2,688
Jul 7, 2026	32.11	32.11	31.77	31.79	31.79	-1.75%	899
Jul 6, 2026	32.48	32.48	32.18	32.36	32.36	-0.86%	1,565
Jul 3, 2026	32.37	32.64	32.37	32.64	32.64	0.82%	2,054
Jul 2, 2026	31.90	32.37	31.90	32.37	32.37	0.59%	316
Jul 1, 2026	32.33	32.45	32.09	32.18	32.18	-1.06%	2,783
Jun 30, 2026	32.38	32.53	32.35	32.53	32.53	1.31%	4,209
Jun 29, 2026	31.98	32.11	31.97	32.11	32.11	0.42%	417
Jun 26, 2026	31.95	31.97	31.68	31.97	31.97	-0.51%	10,559
Jun 25, 2026	31.89	32.14	31.89	32.14	32.14	0.66%	261
Jun 24, 2026	31.64	31.93	31.64	31.93	31.93	0.20%	1,377
Jun 23, 2026	31.73	31.87	31.68	31.86	31.86	-1.51%	1,193
Jun 22, 2026	32.00	32.35	32.00	32.35	32.35	0.73%	14,501
Jun 19, 2026	32.12	32.12	32.00	32.12	32.12	-0.45%	1,939
Jun 18, 2026	32.24	32.26	32.06	32.26	32.26	0.44%	423
Jun 17, 2026	31.93	32.18	31.91	32.12	32.12	0.28%	346
Jun 16, 2026	32.07	32.09	31.96	32.03	32.03	-0.09%	385
Jun 15, 2026	32.42	32.42	31.97	32.06	32.06	-0.28%	178
Jun 12, 2026	31.87	32.15	31.81	32.15	32.15	1.36%	1,251
Jun 11, 2026	31.35	31.72	31.35	31.72	31.72	1.26%	572
Jun 10, 2026	31.40	31.53	31.04	31.33	31.33	-0.57%	293
Jun 9, 2026	31.73	31.87	31.51	31.51	31.51	-1.16%	1,392
Jun 8, 2026	31.33	31.88	31.30	31.88	31.88	0.54%	842