EPA:HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	31.73	31.74	31.68	31.71	-	-1.98%	139
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
Jun 5, 2026	31.80	31.92	31.66	31.71	31.71	-1.25%	1,566
Jun 4, 2026	31.69	32.11	31.69	32.11	32.11	0.86%	1,746
Jun 3, 2026	31.84	31.84	31.58	31.83	31.83	-0.14%	335
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