EPA:HNSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.54	38.27	37.28	38.19	38.19	1.35%	9,975
Sep 21, 2026	36.84	37.68	36.79	37.68	37.68	4.87%	44,632
Sep 18, 2026	36.00	36.00	35.63	35.93	35.93	1.58%	7,401
Sep 17, 2026	34.77	35.53	34.77	35.37	35.37	2.08%	39,862
Sep 16, 2026	34.42	34.76	34.42	34.65	34.65	1.67%	2,251
Sep 15, 2026	34.00	34.27	33.85	34.08	34.08	0.24%	15,053
Sep 14, 2026	34.48	34.61	33.75	34.00	34.00	-5.23%	11,912
Sep 11, 2026	35.34	35.88	35.27	35.87	35.87	1.50%	5,208
Sep 10, 2026	36.03	36.03	35.17	35.34	35.34	-1.71%	5,982
Sep 9, 2026	36.16	36.19	35.55	35.96	35.96	-1.10%	13,291
Sep 8, 2026	35.84	36.36	35.71	36.36	36.36	1.06%	21,151
Sep 7, 2026	36.04	36.04	35.77	35.98	35.98	2.39%	8,857
Sep 4, 2026	34.48	35.26	34.48	35.14	35.14	3.28%	11,557
Sep 3, 2026	34.10	34.13	33.50	34.02	34.02	-0.57%	11,790
Sep 2, 2026	33.94	34.22	33.64	34.22	34.22	0.16%	2,082
Sep 1, 2026	34.89	34.89	33.95	34.16	34.16	-0.58%	9,023
Aug 31, 2026	34.73	34.73	34.36	34.36	34.36	-1.86%	12,713
Aug 28, 2026	35.01	35.19	34.85	35.01	35.01	0.09%	6,766
Aug 27, 2026	35.15	35.59	34.82	34.98	34.98	1.72%	59,498
Aug 26, 2026	34.56	34.56	34.39	34.39	34.39	0.15%	1,710
Aug 25, 2026	34.51	34.71	34.26	34.34	34.34	1.85%	45,682
Aug 24, 2026	34.24	34.46	33.45	33.72	33.72	-2.60%	10,362
Aug 21, 2026	34.97	35.25	34.62	34.62	34.62	0.29%	6,038
Aug 20, 2026	34.81	34.95	34.32	34.52	34.52	-0.29%	6,505
Aug 19, 2026	35.23	35.57	34.33	34.62	34.62	-1.10%	24,610
Aug 18, 2026	36.54	36.54	34.90	35.00	35.00	-6.67%	39,118
Aug 17, 2026	37.14	37.56	36.91	37.50	37.50	2.91%	59,283
Aug 14, 2026	36.87	36.97	36.44	36.44	36.44	-2.98%	10,166
Aug 13, 2026	36.72	37.56	36.38	37.56	37.56	2.68%	18,320
Aug 12, 2026	35.99	36.78	35.99	36.58	36.58	3.17%	11,399
Aug 11, 2026	35.20	35.61	35.20	35.46	35.46	0.11%	3,571
Aug 10, 2026	35.96	36.18	35.29	35.42	35.42	-0.56%	5,108
Aug 7, 2026	35.39	35.82	35.17	35.62	35.62	-0.45%	7,481
Aug 6, 2026	35.10	35.88	34.55	35.78	35.78	0.28%	5,941
Aug 5, 2026	36.00	36.36	35.50	35.68	35.68	0.30%	7,938
Aug 4, 2026	34.54	35.81	34.34	35.57	35.57	6.32%	10,136
Aug 3, 2026	34.10	34.10	32.62	33.46	33.46	-0.07%	11,582
Jul 31, 2026	34.52	35.17	33.47	33.48	33.48	1.10%	51,780
Jul 30, 2026	31.10	33.44	30.78	33.12	33.12	5.38%	9,274
Jul 29, 2026	32.00	32.71	31.41	31.43	31.43	-4.82%	26,401
Jul 28, 2026	33.31	33.57	32.16	33.02	33.02	-2.88%	14,943
Jul 27, 2026	36.46	36.46	33.83	34.00	34.00	-5.03%	12,015
Jul 24, 2026	36.65	36.90	35.56	35.80	35.80	-2.56%	11,043
Jul 23, 2026	37.31	37.47	36.74	36.74	36.74	-1.86%	13,614
Jul 22, 2026	36.55	37.50	36.15	37.43	37.43	0.40%	25,297
Jul 21, 2026	36.37	37.28	36.37	37.28	37.28	4.27%	12,678
Jul 20, 2026	35.00	36.15	35.00	35.76	35.76	2.95%	12,341
Jul 17, 2026	34.37	35.21	33.69	34.73	34.73	-4.01%	22,583
Jul 16, 2026	37.26	37.26	35.97	36.18	36.18	-2.44%	35,410
Jul 15, 2026	39.35	39.35	37.09	37.09	37.09	-3.74%	10,373