Chip Hope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.00	50.00	46.05	47.40	47.40	2.27%	112,862
May 28, 2026	45.50	47.50	45.00	46.35	46.35	2.54%	151,939
May 27, 2026	45.00	45.90	45.00	45.20	45.20	0.44%	74,500
May 26, 2026	44.20	45.50	43.50	45.00	45.00	1.81%	154,732
May 25, 2026	42.60	44.90	42.50	44.20	44.20	4.49%	162,884
May 22, 2026	43.20	43.20	41.50	42.30	42.30	-1.86%	175,784
May 21, 2026	43.50	43.80	42.55	43.10	43.10	-0.46%	50,450
May 20, 2026	43.50	43.90	42.60	43.30	43.30	-0.35%	13,114
May 19, 2026	43.50	44.00	42.90	43.45	43.45	0.12%	45,213
May 18, 2026	43.30	44.45	42.70	43.40	43.40	0.23%	30,150
May 15, 2026	44.45	44.95	42.30	43.30	43.30	-0.12%	60,937
May 14, 2026	44.30	45.00	43.35	43.35	43.35	-2.14%	80,449
May 13, 2026	44.80	45.55	43.50	44.30	44.30	-1.12%	93,077
May 12, 2026	44.80	45.80	43.50	44.80	44.80	0.22%	107,743
May 11, 2026	45.35	45.90	44.20	44.70	44.70	-1.43%	133,180
May 8, 2026	45.40	45.90	44.60	45.35	45.35	0.11%	89,930
May 7, 2026	45.40	45.50	44.85	45.30	45.30	-	38,445
May 6, 2026	45.00	45.30	44.85	45.30	45.30	0.78%	93,490
May 5, 2026	45.20	45.50	44.90	44.95	44.95	-0.11%	323,124
May 4, 2026	44.75	46.50	44.75	45.00	45.00	1.93%	129,306
Apr 30, 2026	44.00	44.25	43.20	44.15	44.15	0.46%	42,160
Apr 29, 2026	42.50	44.80	42.20	43.95	43.95	3.90%	114,121
Apr 28, 2026	42.50	43.25	42.20	42.30	42.30	-	25,003
Apr 27, 2026	43.50	43.50	41.50	42.30	42.30	-2.53%	79,473
Apr 24, 2026	42.80	43.50	42.50	43.40	43.40	1.40%	48,108
Apr 23, 2026	43.70	43.70	42.70	42.80	42.80	-1.83%	91,481
Apr 22, 2026	44.85	44.85	43.60	43.60	43.60	-2.79%	127,255
Apr 21, 2026	45.50	46.45	44.00	44.85	44.85	0.56%	139,487
Apr 20, 2026	46.10	46.10	44.50	44.60	44.60	-3.25%	114,827
Apr 17, 2026	47.20	47.20	45.20	46.10	46.10	-1.07%	78,161
Apr 16, 2026	47.10	47.10	45.60	46.60	46.60	1.19%	66,299
Apr 15, 2026	46.80	47.20	45.10	46.05	46.05	0.33%	50,223
Apr 14, 2026	48.40	49.20	45.80	45.90	45.90	-4.97%	130,285
Apr 13, 2026	50.00	50.00	48.25	48.30	48.30	-3.59%	66,866
Apr 10, 2026	49.55	51.00	49.55	50.10	50.10	1.11%	134,295
Apr 9, 2026	49.70	49.70	49.10	49.55	49.55	-0.30%	36,586
Apr 8, 2026	49.90	49.95	48.35	49.70	49.70	1.74%	79,071
Apr 7, 2026	51.50	51.60	47.50	48.85	48.85	-0.31%	139,071
Apr 2, 2026	45.90	49.60	45.35	49.00	49.00	7.69%	184,807
Apr 1, 2026	45.50	46.40	44.85	45.50	45.50	-	58,304
Mar 31, 2026	44.35	46.10	44.35	45.50	45.50	2.59%	132,891
Mar 30, 2026	43.70	44.45	42.75	44.35	44.35	2.66%	71,556
Mar 27, 2026	44.10	44.10	42.50	43.20	43.20	-0.92%	59,280
Mar 26, 2026	43.45	44.35	43.30	43.60	43.60	0.35%	47,081
Mar 25, 2026	43.90	43.90	42.10	43.45	43.45	0.58%	53,073
Mar 24, 2026	45.00	45.00	43.00	43.20	43.20	-2.81%	76,117
Mar 23, 2026	45.40	45.40	43.80	44.45	44.45	-2.09%	66,389
Mar 20, 2026	45.40	46.00	42.80	45.40	45.40	-	275,745
Mar 19, 2026	44.70	47.50	44.70	45.40	45.40	2.71%	183,160
Mar 18, 2026	46.00	46.00	44.20	44.20	44.20	-3.70%	95,359