HPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	15.03	15.09	14.87	14.90	14.90	-0.86%	53,281
Nov 14, 2025	14.99	15.13	14.99	15.03	15.03	-0.20%	33,415
Nov 13, 2025	15.10	15.17	15.03	15.06	15.06	-1.70%	60,386
Nov 12, 2025	15.41	15.54	15.31	15.32	15.21	-0.84%	115,446
Nov 11, 2025	15.46	15.53	15.45	15.45	15.34	-0.45%	28,536
Nov 10, 2025	15.44	15.52	15.36	15.52	15.41	0.98%	41,329
Nov 7, 2025	15.32	15.47	15.29	15.37	15.26	-0.26%	51,812
Nov 6, 2025	15.42	15.48	15.34	15.41	15.30	-0.06%	40,090
Nov 5, 2025	15.27	15.47	15.25	15.42	15.31	0.85%	40,992
Nov 4, 2025	15.40	15.47	15.25	15.29	15.18	-1.29%	45,868
Nov 3, 2025	15.50	15.53	15.40	15.49	15.38	0.32%	72,740
Oct 31, 2025	15.50	15.50	15.38	15.44	15.33	0.32%	89,384
Oct 30, 2025	15.37	15.43	15.33	15.39	15.28	0.20%	82,005
Oct 29, 2025	15.38	15.39	15.33	15.36	15.25	-0.07%	46,519
Oct 28, 2025	15.43	15.45	15.32	15.37	15.26	-0.45%	47,136
Oct 27, 2025	15.53	15.53	15.36	15.44	15.33	0.13%	40,466
Oct 24, 2025	15.54	15.54	15.38	15.42	15.31	-0.52%	46,148
Oct 23, 2025	15.47	15.54	15.43	15.50	15.39	0.85%	59,757
Oct 22, 2025	15.50	15.50	15.37	15.37	15.26	-0.65%	47,139
Oct 21, 2025	15.43	15.48	15.37	15.47	15.36	0.39%	45,294
Oct 20, 2025	15.26	15.43	15.26	15.41	15.30	1.05%	68,112
Oct 17, 2025	15.15	15.27	15.15	15.25	15.14	0.66%	41,500
Oct 16, 2025	15.24	15.34	15.15	15.15	15.04	-1.05%	49,343
Oct 15, 2025	15.30	15.35	15.25	15.31	15.20	0.07%	32,173
Oct 14, 2025	15.19	15.35	15.12	15.30	15.19	-0.65%	38,003
Oct 13, 2025	15.29	15.45	15.29	15.40	15.18	0.92%	48,309
Oct 10, 2025	15.41	15.58	15.26	15.26	15.04	-1.29%	43,876
Oct 9, 2025	15.68	15.68	15.41	15.46	15.24	-1.21%	74,118
Oct 8, 2025	15.64	15.67	15.58	15.65	15.43	0.19%	57,409
Oct 7, 2025	15.64	15.68	15.54	15.62	15.40	-0.13%	52,492
Oct 6, 2025	15.64	15.64	15.59	15.64	15.42	0.39%	52,661
Oct 3, 2025	15.64	15.66	15.54	15.58	15.36	-0.38%	94,985
Oct 2, 2025	15.64	15.66	15.57	15.64	15.42	0.45%	66,140
Oct 1, 2025	15.44	15.63	15.24	15.57	15.35	0.84%	103,113
Sep 30, 2025	15.37	15.48	15.34	15.44	15.22	0.92%	167,048
Sep 29, 2025	15.33	15.37	15.23	15.30	15.08	0.04%	63,175
Sep 26, 2025	15.33	15.43	15.27	15.29	15.08	-0.10%	37,302
Sep 25, 2025	15.34	15.41	15.30	15.31	15.09	-0.20%	91,331
Sep 24, 2025	15.45	15.48	15.29	15.34	15.12	-0.78%	97,957
Sep 23, 2025	15.41	15.53	15.37	15.46	15.24	0.45%	53,026
Sep 22, 2025	15.37	15.48	15.35	15.39	15.17	0.13%	116,955
Sep 19, 2025	15.34	15.56	15.27	15.37	15.15	0.20%	84,498
Sep 18, 2025	15.24	15.37	15.20	15.34	15.12	0.79%	67,160
Sep 17, 2025	15.17	15.24	15.17	15.22	15.00	0.53%	55,255
Sep 16, 2025	15.11	15.17	15.11	15.14	14.92	0.33%	41,003
Sep 15, 2025	15.04	15.16	15.04	15.09	14.87	0.13%	72,975
Sep 12, 2025	15.07	15.10	14.97	15.07	14.85	-0.46%	31,396
Sep 11, 2025	15.16	15.19	15.13	15.14	14.82	-0.07%	64,609
Sep 10, 2025	15.13	15.17	15.13	15.15	14.83	0.20%	47,142
Sep 9, 2025	15.09	15.12	15.01	15.12	14.80	0.40%	55,989