Highpoint Service Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	34.20	34.20	33.85	34.00	32.46	1.49%	16,297
Jun 2, 2026	33.30	33.70	33.30	33.50	31.99	0.45%	24,635
Jun 1, 2026	33.20	33.35	33.15	33.35	31.84	0.60%	16,304
May 29, 2026	33.35	33.45	33.15	33.15	31.65	0.91%	17,000
May 28, 2026	33.40	33.40	32.85	32.85	31.37	-1.50%	10,001
May 27, 2026	33.40	33.40	33.30	33.35	31.84	-	8,061
May 26, 2026	33.10	33.35	33.10	33.35	31.84	0.76%	3,000
May 25, 2026	33.35	33.35	33.10	33.10	31.60	0.91%	17,774
May 22, 2026	33.05	33.75	32.80	32.80	31.32	-1.65%	38,235
May 21, 2026	33.15	33.40	33.00	33.35	31.84	0.76%	23,182
May 20, 2026	33.05	33.40	33.00	33.10	31.60	-1.05%	14,010
May 19, 2026	33.30	33.50	33.30	33.45	31.94	-	7,236
May 18, 2026	33.65	33.65	33.05	33.45	31.94	-0.45%	20,173
May 15, 2026	33.70	33.70	33.40	33.60	32.08	-0.30%	8,000
May 14, 2026	33.90	33.90	33.20	33.70	32.18	-1.89%	23,228
May 13, 2026	34.10	34.35	34.10	34.35	32.80	2.69%	3,099
May 12, 2026	33.40	34.20	33.35	33.45	31.94	-1.33%	14,010
May 11, 2026	34.40	34.40	33.90	33.90	32.37	-1.45%	17,630
May 8, 2026	34.50	34.60	34.00	34.40	32.85	1.18%	13,077
May 7, 2026	34.10	34.35	34.00	34.00	32.46	-1.88%	15,080
May 6, 2026	34.30	34.65	34.00	34.65	33.08	-0.14%	8,148
May 5, 2026	34.30	34.80	34.30	34.70	33.13	-0.72%	8,000
May 4, 2026	34.25	35.05	34.00	34.95	33.37	1.16%	43,000
Apr 30, 2026	35.40	35.40	34.55	34.55	32.99	-2.54%	6,006
Apr 29, 2026	36.05	36.05	35.05	35.45	33.85	0.71%	8,000
Apr 28, 2026	36.10	36.10	35.20	35.20	33.61	-	31,100