Highpoint Service Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.40	33.40	32.85	32.85	32.85	-1.50%	10,001
May 27, 2026	33.40	33.40	33.30	33.35	33.35	-	8,061
May 26, 2026	33.10	33.35	33.10	33.35	33.35	0.76%	3,000
May 25, 2026	33.35	33.35	33.10	33.10	33.10	0.91%	17,774
May 22, 2026	33.05	33.75	32.80	32.80	32.80	-1.65%	38,235
May 21, 2026	33.15	33.40	33.00	33.35	33.35	0.76%	23,182
May 20, 2026	33.05	33.40	33.00	33.10	33.10	-1.05%	14,010
May 19, 2026	33.30	33.50	33.30	33.45	33.45	-	7,236
May 18, 2026	33.65	33.65	33.05	33.45	33.45	-0.45%	20,173
May 15, 2026	33.70	33.70	33.40	33.60	33.60	-0.30%	8,000
May 14, 2026	33.90	33.90	33.20	33.70	33.70	-1.89%	23,228
May 13, 2026	34.10	34.35	34.10	34.35	34.35	2.69%	3,099
May 12, 2026	33.40	34.20	33.35	33.45	33.45	-1.33%	14,010
May 11, 2026	34.40	34.40	33.90	33.90	33.90	-1.45%	17,630
May 8, 2026	34.50	34.60	34.00	34.40	34.40	1.18%	13,077
May 7, 2026	34.10	34.35	34.00	34.00	34.00	-1.88%	15,080
May 6, 2026	34.30	34.65	34.00	34.65	34.65	-0.14%	8,148
May 5, 2026	34.30	34.80	34.30	34.70	34.70	-0.72%	8,000
May 4, 2026	34.25	35.05	34.00	34.95	34.95	1.16%	43,000
Apr 30, 2026	35.40	35.40	34.55	34.55	34.55	-2.54%	6,006
Apr 29, 2026	36.05	36.05	35.05	35.45	35.45	0.71%	8,000
Apr 28, 2026	36.10	36.10	35.20	35.20	35.20	-	31,100
Apr 27, 2026	35.15	35.30	35.00	35.20	35.20	0.14%	17,064
Apr 24, 2026	34.95	35.25	34.90	35.15	35.15	-1.13%	17,001
Apr 23, 2026	35.60	35.70	34.70	35.55	35.55	0.57%	31,150
Apr 22, 2026	34.70	35.50	34.65	35.35	35.35	0.14%	22,110
Apr 21, 2026	35.75	35.75	34.45	35.30	35.30	0.28%	16,051
Apr 20, 2026	35.00	35.40	35.00	35.20	35.20	0.57%	4,000
Apr 17, 2026	34.70	35.85	34.70	35.00	35.00	0.86%	9,101
Apr 16, 2026	34.75	34.75	34.60	34.70	34.70	1.61%	18,000
Apr 15, 2026	33.50	34.15	33.40	34.15	34.15	-0.44%	8,052
Apr 14, 2026	33.60	34.30	33.60	34.30	34.30	2.08%	17,049
Apr 13, 2026	33.50	33.60	33.30	33.60	33.60	-0.59%	16,120
Apr 10, 2026	33.80	33.80	33.80	33.80	33.80	-0.73%	5,013
Apr 9, 2026	34.05	34.05	34.05	34.05	34.05	-0.15%	2,100
Apr 8, 2026	34.00	34.10	34.00	34.10	34.10	0.29%	9,000
Apr 7, 2026	34.00	34.55	33.95	34.00	34.00	-1.31%	10,121
Apr 2, 2026	34.20	34.45	33.95	34.45	34.45	-1.01%	8,000
Apr 1, 2026	34.50	35.45	34.40	34.80	34.80	0.43%	8,019
Mar 31, 2026	34.30	34.65	34.30	34.65	34.65	-0.14%	4,000
Mar 30, 2026	35.85	35.90	34.70	34.70	34.70	-1.98%	14,000
Mar 27, 2026	34.55	35.40	34.30	35.40	35.40	4.42%	23,000
Mar 26, 2026	34.00	34.00	33.90	33.90	33.90	-0.59%	5,209
Mar 25, 2026	34.05	34.20	34.05	34.10	34.10	0.29%	13,490
Mar 24, 2026	34.00	34.00	33.85	34.00	34.00	-	17,030
Mar 23, 2026	34.00	34.00	34.00	34.00	34.00	-0.44%	9,032
Mar 20, 2026	34.60	34.60	34.10	34.15	34.15	-1.30%	16,000
Mar 19, 2026	34.35	34.65	34.15	34.60	34.60	0.73%	13,060
Mar 18, 2026	34.30	34.70	34.30	34.35	34.35	-0.72%	19,026
Mar 17, 2026	34.50	34.80	34.15	34.60	34.60	-0.43%	26,020