Chip Hope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	49.00	49.90	47.80	48.40	48.40	0.10%	140,352
Jul 8, 2026	49.80	49.80	48.25	48.35	48.35	-1.93%	60,400
Jul 7, 2026	50.40	50.40	48.60	49.30	49.30	-0.90%	134,100
Jul 6, 2026	50.60	51.80	49.50	49.75	49.75	1.74%	209,547
Jul 3, 2026	49.50	50.70	48.50	48.90	48.90	-0.31%	38,063
Jul 2, 2026	49.10	49.45	48.20	49.05	49.05	-	59,993
Jul 1, 2026	48.90	49.50	48.00	49.05	49.05	0.62%	90,794
Jun 30, 2026	48.95	49.50	48.00	48.75	48.75	0.52%	65,107
Jun 29, 2026	48.50	49.70	47.65	48.50	48.50	0.41%	89,502
Jun 26, 2026	50.10	50.10	48.00	48.30	48.30	-3.59%	104,181
Jun 25, 2026	52.00	52.00	49.60	50.10	50.10	-2.53%	111,145
Jun 24, 2026	51.20	51.90	49.00	51.40	51.40	2.80%	133,030
Jun 23, 2026	51.10	52.80	49.90	50.00	50.00	-3.66%	228,966
Jun 22, 2026	47.25	51.90	47.25	51.90	51.90	9.96%	518,672
Jun 18, 2026	45.65	47.60	45.00	47.20	47.20	3.51%	148,729
Jun 17, 2026	46.00	46.20	44.35	45.60	45.60	-0.44%	91,401
Jun 16, 2026	46.00	46.75	45.00	45.80	45.80	-0.22%	58,530
Jun 15, 2026	47.55	47.55	45.70	45.90	45.90	-2.13%	116,614
Jun 12, 2026	47.80	47.80	45.80	46.90	46.90	-	126,750
Jun 11, 2026	47.60	47.60	46.10	46.90	46.90	-1.05%	52,382
Jun 10, 2026	48.00	48.00	46.05	47.40	47.40	-0.63%	100,296
Jun 9, 2026	48.00	49.00	47.20	47.70	47.70	-	92,488
Jun 8, 2026	48.20	48.40	46.50	47.70	47.70	-3.93%	276,729
Jun 5, 2026	50.30	50.30	48.20	49.65	49.65	-0.50%	164,104
Jun 4, 2026	50.10	50.10	49.00	49.90	49.90	-0.20%	103,499
Jun 3, 2026	49.50	50.40	48.85	50.00	50.00	1.01%	140,585
Jun 2, 2026	50.00	50.70	48.60	49.50	49.50	1.02%	146,358
Jun 1, 2026	47.40	49.10	46.50	49.00	49.00	3.38%	194,017
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