Highpoint Service Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	30.50	30.50	30.50	30.50	30.50	-	5,310
Aug 21, 2026	31.00	31.00	30.50	30.50	30.50	-1.61%	7,340
Aug 20, 2026	30.10	31.00	30.10	31.00	31.00	1.64%	8,501
Aug 19, 2026	30.50	30.50	30.50	30.50	30.50	-3.33%	5,001
Aug 18, 2026	31.55	31.55	31.55	31.55	31.55	3.78%	1,361
Aug 17, 2026	30.95	30.95	30.40	30.40	30.40	-1.78%	7,706
Aug 13, 2026	31.10	31.10	30.95	30.95	30.95	-0.48%	11,565
Aug 12, 2026	31.10	31.10	31.10	31.10	31.10	-2.20%	3,060
Aug 11, 2026	31.25	31.80	31.25	31.80	31.80	-0.31%	2,020
Aug 10, 2026	31.80	32.10	31.80	31.90	31.90	0.31%	9,000
Aug 7, 2026	31.95	31.95	31.00	31.80	31.80	1.27%	14,500
Aug 6, 2026	29.60	31.40	29.60	31.40	31.40	-0.32%	26,881
Aug 5, 2026	31.45	31.50	31.15	31.50	31.50	1.29%	8,671
Aug 3, 2026	31.10	31.10	31.10	31.10	31.10	2.13%	1,133
Jul 31, 2026	29.70	30.45	29.70	30.45	30.45	3.57%	8,290
Jul 29, 2026	30.00	30.00	29.30	29.40	29.40	-2.16%	8,002
Jul 28, 2026	31.00	31.45	30.00	30.05	30.05	-3.06%	24,670
Jul 27, 2026	30.70	31.00	30.70	31.00	31.00	-1.43%	5,515
Jul 24, 2026	31.50	31.50	31.45	31.45	31.45	-2.18%	4,019
Jul 23, 2026	32.15	32.15	32.15	32.15	32.15	-	2,014
Jul 22, 2026	32.90	32.90	32.15	32.15	32.15	-1.08%	3,000
Jul 21, 2026	32.20	32.50	31.10	32.50	32.50	1.25%	17,895
Jul 20, 2026	32.10	32.10	32.10	32.10	32.10	-1.98%	2,500
Jul 15, 2026	33.00	33.00	32.30	32.75	32.75	-1.65%	7,566
Jul 14, 2026	33.10	33.50	33.10	33.30	33.30	1.68%	6,145
Jul 13, 2026	32.75	32.75	32.75	32.75	32.75	-0.76%	1,510
Jul 9, 2026	33.10	33.50	33.00	33.00	33.00	0.76%	43,605
Jul 8, 2026	32.10	32.75	32.00	32.75	32.75	-0.30%	15,010
Jul 6, 2026	32.55	32.85	32.25	32.85	32.85	0.92%	8,550
Jul 3, 2026	32.60	33.00	32.50	32.55	32.55	-1.81%	8,010
Jul 2, 2026	32.35	33.15	32.35	33.15	33.15	1.38%	9,600
Jul 1, 2026	32.60	32.70	32.60	32.70	32.70	0.31%	8,195
Jun 30, 2026	32.30	33.35	32.30	32.60	32.60	0.93%	7,000
Jun 29, 2026	33.10	33.50	32.30	32.30	32.30	0.47%	10,140
Jun 26, 2026	32.15	32.15	32.15	32.15	32.15	-1.23%	1,686
Jun 25, 2026	33.05	33.05	32.50	32.55	32.55	0.27%	25,451
Jun 24, 2026	33.25	34.00	33.10	34.00	32.46	2.26%	42,558
Jun 23, 2026	33.60	33.60	33.25	33.25	31.75	-0.45%	9,700
Jun 22, 2026	33.40	33.40	33.10	33.40	31.89	-	29,813
Jun 18, 2026	33.35	33.80	33.35	33.40	31.89	0.15%	33,391
Jun 17, 2026	34.30	34.30	33.20	33.35	31.84	-5.39%	105,073
Jun 16, 2026	35.25	35.25	35.25	35.25	33.66	0.71%	1,020
Jun 15, 2026	34.65	35.80	34.60	35.00	33.42	0.57%	21,264
Jun 12, 2026	34.80	35.00	34.80	34.80	33.23	-	17,170
Jun 11, 2026	34.80	34.80	34.80	34.80	33.23	1.75%	2,000
Jun 10, 2026	34.80	35.20	34.20	34.20	32.65	0.88%	16,228
Jun 9, 2026	33.80	34.00	33.80	33.90	32.37	-	4,010
Jun 8, 2026	33.75	33.90	33.75	33.90	32.37	-2.31%	14,128
Jun 5, 2026	33.65	34.90	33.65	34.70	33.13	2.21%	17,016
Jun 4, 2026	34.20	34.20	33.95	33.95	32.42	-0.15%	3,553