EPA:HIWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.72	32.72	32.52	32.67	32.67	0.76%	779
Sep 22, 2026	32.29	32.47	32.29	32.42	32.42	0.81%	553
Sep 21, 2026	31.83	32.17	31.83	32.16	32.16	2.13%	1,252
Sep 18, 2026	31.69	31.69	31.44	31.49	31.49	-0.12%	1,101
Sep 17, 2026	31.33	31.59	31.32	31.53	31.53	0.96%	536
Sep 16, 2026	31.19	31.29	31.17	31.23	31.23	0.73%	1,033
Sep 15, 2026	30.97	31.12	30.83	31.00	31.00	0.09%	1,307
Sep 14, 2026	31.06	31.08	30.90	30.97	30.97	-1.12%	2,077
Sep 11, 2026	31.12	31.36	31.06	31.32	31.32	0.85%	2,112
Sep 10, 2026	31.43	31.43	30.93	31.06	31.06	-1.08%	577
Sep 9, 2026	31.51	31.59	31.29	31.40	31.40	-0.35%	726
Sep 8, 2026	31.38	31.51	31.30	31.51	31.51	0.55%	1,876
Sep 7, 2026	31.34	31.47	31.24	31.33	31.33	0.29%	5,345
Sep 4, 2026	31.23	31.34	31.20	31.24	31.24	-0.02%	1,621
Sep 3, 2026	30.98	31.10	30.93	31.25	31.25	1.05%	1,794
Sep 2, 2026	30.98	30.98	30.79	30.93	30.93	-0.41%	2,355
Sep 1, 2026	31.45	31.51	31.07	31.06	31.05	-0.77%	2,415
Aug 31, 2026	31.48	31.50	31.30	31.29	31.29	-0.94%	8,224
Aug 28, 2026	31.55	31.65	31.45	31.59	31.59	0.53%	741
Aug 27, 2026	31.32	31.54	31.30	31.43	31.43	0.86%	816
Aug 26, 2026	31.15	31.25	31.00	31.16	31.16	-	1,145
Aug 25, 2026	31.24	31.32	31.06	31.16	31.16	0.55%	6,052
Aug 24, 2026	31.12	31.22	30.97	30.99	30.99	-0.67%	1,386
Aug 21, 2026	31.10	31.30	31.10	31.20	31.20	0.35%	975
Aug 20, 2026	31.21	31.23	30.92	31.09	31.09	-0.39%	2,281
Aug 19, 2026	31.20	31.42	31.13	31.21	31.21	-0.10%	4,554
Aug 18, 2026	31.62	31.68	31.30	31.24	31.24	-2.30%	3,940
Aug 17, 2026	31.99	32.00	31.86	31.98	31.98	0.55%	1,056
Aug 14, 2026	31.86	32.01	31.82	31.80	31.80	-0.70%	3,445
Aug 13, 2026	31.89	32.11	31.77	32.03	32.02	0.46%	5,182
Aug 12, 2026	31.90	32.00	31.87	31.88	31.88	0.59%	1,124
Aug 11, 2026	31.71	31.83	31.65	31.69	31.69	0.04%	313
Aug 10, 2026	31.68	31.79	31.60	31.68	31.68	0.52%	4,612
Aug 7, 2026	31.42	31.63	31.41	31.51	31.51	0.71%	4,766
Aug 6, 2026	31.16	31.35	30.99	31.29	31.29	0.30%	1,171
Aug 5, 2026	31.39	31.41	31.18	31.20	31.20	-0.17%	1,529
Aug 4, 2026	30.75	31.28	30.70	31.25	31.25	2.84%	2,042
Aug 3, 2026	30.35	30.50	30.05	30.39	30.39	1.19%	9,856
Jul 31, 2026	30.30	30.66	30.11	30.03	30.03	0.51%	2,515
Jul 30, 2026	29.31	29.99	29.15	29.88	29.88	2.51%	7,689
Jul 29, 2026	29.47	29.55	29.20	29.15	29.15	-1.17%	1,012
Jul 28, 2026	29.62	29.73	29.36	29.49	29.49	-0.52%	2,637
Jul 27, 2026	30.16	30.37	29.65	29.65	29.65	-1.49%	7,064
Jul 24, 2026	30.18	30.32	30.00	30.09	30.09	0.15%	293
Jul 23, 2026	30.34	30.51	30.16	30.05	30.05	-1.47%	2,535
Jul 22, 2026	30.36	30.53	30.30	30.50	30.50	-0.01%	3,250
Jul 21, 2026	30.30	30.37	30.26	30.50	30.50	1.51%	1,366
Jul 20, 2026	29.94	30.23	29.94	30.05	30.05	0.86%	1,084
Jul 17, 2026	29.74	29.87	29.63	29.79	29.79	-1.43%	5,264
Jul 16, 2026	30.39	30.39	30.09	30.22	30.22	-0.60%	1,531