EPA:HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.58	31.68	31.58	31.68	-	0.57%	7
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
Sep 4, 2026	31.51	31.72	31.51	31.72	31.72	0.63%	7,641
Sep 3, 2026	31.54	31.59	31.43	31.52	31.52	-0.55%	197
Sep 2, 2026	31.50	31.70	31.35	31.70	31.70	-0.13%	461
Sep 1, 2026	31.96	32.00	31.56	31.74	31.74	-0.28%	16,261
Aug 31, 2026	32.15	32.15	31.85	31.83	31.83	-1.20%	5,944
Aug 28, 2026	32.20	32.30	32.15	32.21	32.21	0.16%	1,757
Aug 27, 2026	32.30	32.30	32.09	32.16	32.16	-0.08%	473
Aug 26, 2026	32.29	32.29	32.19	32.19	32.19	-0.48%	163
Aug 25, 2026	32.25	32.34	32.22	32.34	32.34	0.83%	771
Aug 24, 2026	32.18	32.26	32.08	32.08	32.08	-0.48%	245
Aug 21, 2026	32.08	32.16	32.08	32.23	32.23	0.44%	6,070
Aug 20, 2026	32.12	32.12	31.96	32.09	32.09	0.38%	899
Aug 19, 2026	31.91	32.04	31.91	31.97	31.97	0.19%	269
Aug 18, 2026	32.11	32.12	31.86	31.91	31.91	-1.15%	602
Aug 17, 2026	32.37	32.37	32.25	32.28	32.28	0.42%	1,813
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