Chip Hope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.00	55.40	53.60	54.30	-	1.31%	115,780
Mar 5, 2026	54.80	54.80	53.60	53.60	53.60	-0.74%	84,001
Mar 4, 2026	54.50	54.90	53.30	54.00	54.00	-1.46%	99,386
Mar 3, 2026	54.50	55.60	53.90	54.80	54.80	1.67%	340,522
Mar 2, 2026	54.00	55.00	53.40	53.90	53.90	-1.46%	146,884
Feb 26, 2026	55.00	55.20	53.20	54.70	54.70	-0.55%	167,794
Feb 25, 2026	56.00	56.00	53.20	55.00	55.00	0.73%	170,654
Feb 24, 2026	54.00	56.30	54.00	54.60	54.60	1.11%	301,172
Feb 23, 2026	53.10	55.20	52.20	54.00	54.00	1.69%	169,728
Feb 11, 2026	53.00	53.10	51.70	53.10	53.10	0.19%	107,191
Feb 10, 2026	53.20	53.20	51.70	53.00	53.00	0.19%	90,909
Feb 9, 2026	54.70	54.70	51.80	52.90	52.90	-1.49%	76,087
Feb 6, 2026	53.00	53.80	48.80	53.70	53.70	0.94%	192,158
Feb 5, 2026	54.20	54.20	51.90	53.20	53.20	-0.37%	74,584
Feb 4, 2026	53.30	53.80	52.50	53.40	53.40	-0.19%	68,050
Feb 3, 2026	54.00	54.40	51.60	53.50	53.50	0.94%	155,385
Feb 2, 2026	55.20	55.20	52.10	53.00	53.00	-4.33%	241,361
Jan 30, 2026	57.10	57.10	53.80	55.40	55.40	-1.42%	239,540
Jan 29, 2026	56.00	57.10	56.00	56.20	56.20	0.18%	69,100
Jan 28, 2026	57.20	57.80	55.80	56.10	56.10	-1.92%	180,579
Jan 27, 2026	56.70	58.90	56.70	57.20	57.20	0.35%	89,470
Jan 26, 2026	58.80	59.60	56.00	57.00	57.00	-3.06%	151,183
Jan 23, 2026	59.40	60.00	58.80	58.80	58.80	-1.01%	130,443
Jan 22, 2026	60.00	60.20	58.70	59.40	59.40	-1.00%	165,323
Jan 21, 2026	59.90	60.40	59.40	60.00	60.00	-	105,797
Jan 20, 2026	59.50	60.20	59.00	60.00	60.00	0.17%	123,039
Jan 19, 2026	62.40	62.50	58.90	59.90	59.90	-3.23%	257,176
Jan 16, 2026	58.00	62.00	58.00	61.90	61.90	6.72%	315,667
Jan 15, 2026	58.00	58.70	56.30	58.00	58.00	1.05%	148,163
Jan 14, 2026	58.90	58.90	56.50	57.40	57.40	-2.55%	186,249
Jan 13, 2026	60.70	60.70	57.40	58.90	58.90	-3.12%	123,647
Jan 12, 2026	61.10	61.20	58.80	60.80	60.80	-1.14%	209,154
Jan 9, 2026	61.80	61.80	59.10	61.50	61.50	0.49%	219,357
Jan 8, 2026	62.50	62.70	60.40	61.20	61.20	-2.39%	61,218
Jan 7, 2026	62.50	63.00	61.60	62.70	62.70	-	109,823
Jan 6, 2026	63.90	63.90	61.70	62.70	62.70	-1.88%	112,158
Jan 5, 2026	66.30	66.30	60.70	63.90	63.90	-3.62%	358,802
Jan 2, 2026	65.30	68.10	65.30	66.30	66.30	1.53%	334,400
Dec 31, 2025	66.50	66.50	63.80	65.30	65.30	-0.46%	264,431
Dec 30, 2025	63.00	67.00	62.00	65.60	65.60	4.96%	425,830
Dec 29, 2025	62.10	63.00	62.00	62.50	62.50	1.79%	258,494
Dec 26, 2025	60.60	63.00	60.00	61.40	61.40	2.33%	211,490
Dec 24, 2025	59.60	60.70	59.30	60.00	60.00	0.33%	109,321
Dec 23, 2025	60.00	60.00	59.30	59.80	59.80	-0.33%	109,284
Dec 22, 2025	59.50	60.20	59.20	60.00	60.00	0.84%	162,172
Dec 19, 2025	60.50	60.70	58.50	59.50	59.50	-0.50%	297,031
Dec 18, 2025	60.60	60.70	58.90	59.80	59.80	-1.32%	326,540
Dec 17, 2025	59.00	61.40	59.00	60.60	60.60	-1.30%	252,312
Dec 16, 2025	66.00	66.00	57.90	61.40	61.40	-4.51%	1,065,750
Dec 15, 2025	64.30	64.30	64.30	64.30	64.30	9.91%	392,617