HPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.88	12.02	11.79	12.01	12.01	2.04%	194,981
Nov 6, 2026	11.65	11.82	11.59	11.77	11.77	1.38%	114,045
Nov 5, 2026	12.02	12.02	11.52	11.61	11.61	-3.09%	266,509
Nov 4, 2026	11.85	11.98	11.76	11.98	11.98	1.87%	182,380
Nov 3, 2026	11.81	11.81	11.70	11.76	11.76	-0.17%	131,573
Nov 2, 2026	11.80	11.90	11.74	11.78	11.78	0.08%	114,846
Oct 30, 2026	11.91	11.92	11.69	11.77	11.77	-0.93%	237,033
Oct 29, 2026	11.72	11.88	11.67	11.88	11.88	1.45%	245,298
Oct 28, 2026	11.75	11.76	11.61	11.71	11.71	-0.26%	139,661
Oct 27, 2026	11.69	11.74	11.56	11.74	11.74	0.69%	121,196
Oct 26, 2026	11.63	11.67	11.55	11.66	11.66	0.34%	94,902
Oct 23, 2026	11.62	11.67	11.56	11.62	11.62	-	85,010
Oct 22, 2026	11.68	11.80	11.61	11.62	11.62	-0.51%	197,674
Oct 21, 2026	11.69	11.71	11.62	11.68	11.68	0.43%	115,487
Oct 20, 2026	11.75	11.82	11.56	11.63	11.63	-1.19%	291,438
Oct 19, 2026	11.81	11.85	11.63	11.77	11.77	-0.17%	223,745
Oct 16, 2026	11.69	11.80	11.60	11.79	11.79	0.86%	172,921
Oct 15, 2026	11.56	11.72	11.39	11.69	11.69	1.56%	294,397
Oct 14, 2026	11.64	11.65	11.47	11.51	11.51	-1.54%	184,354
Oct 13, 2026	11.69	11.73	11.55	11.69	11.69	0.17%	111,863
Oct 12, 2026	11.88	11.89	11.75	11.78	11.67	-0.08%	130,550
Oct 9, 2026	11.69	11.87	11.67	11.79	11.68	0.60%	137,266
Oct 8, 2026	11.75	11.75	11.52	11.72	11.61	0.26%	174,556
Oct 7, 2026	11.74	11.79	11.63	11.69	11.58	-1.18%	134,759
Oct 6, 2026	11.77	11.89	11.72	11.83	11.72	0.60%	108,828
Oct 5, 2026	12.09	12.09	11.76	11.76	11.65	-3.21%	133,634
Oct 2, 2026	12.08	12.24	12.00	12.15	12.04	1.33%	140,512
Oct 1, 2026	12.03	12.06	11.85	11.99	11.88	-0.42%	249,767
Sep 30, 2026	12.13	12.20	11.92	12.04	11.93	0.08%	161,507
Sep 29, 2026	12.19	12.21	11.76	12.03	11.92	-0.58%	252,582
Sep 28, 2026	12.35	12.35	12.06	12.10	11.99	-2.58%	103,953
Sep 25, 2026	12.35	12.43	12.30	12.42	12.30	0.57%	65,979
Sep 24, 2026	12.32	12.39	12.04	12.35	12.23	0.24%	221,125
Sep 23, 2026	12.63	12.69	12.28	12.32	12.20	-2.53%	134,797
Sep 22, 2026	12.74	12.78	12.54	12.64	12.52	-0.63%	154,121
Sep 21, 2026	13.04	13.04	12.67	12.72	12.60	-1.85%	390,917
Sep 18, 2026	13.03	13.03	12.89	12.96	12.84	-0.61%	123,366
Sep 17, 2026	13.02	13.05	12.95	13.04	12.92	0.69%	146,670
Sep 16, 2026	12.92	12.98	12.86	12.95	12.83	0.70%	73,464
Sep 15, 2026	12.98	12.98	12.80	12.86	12.74	-0.69%	123,850
Sep 14, 2026	13.15	13.15	12.92	12.95	12.83	-1.15%	111,385
Sep 11, 2026	13.11	13.23	13.08	13.10	12.98	-0.30%	94,991
Sep 10, 2026	13.37	13.37	13.16	13.25	13.02	-0.82%	168,697
Sep 9, 2026	13.58	13.58	13.34	13.36	13.13	-1.18%	69,131
Sep 8, 2026	13.59	13.70	13.52	13.52	13.28	-0.66%	92,647
Sep 4, 2026	13.72	13.74	13.57	13.61	13.37	-0.51%	76,537
Sep 3, 2026	13.76	13.84	13.60	13.68	13.44	-0.15%	103,372
Sep 2, 2026	13.77	13.86	13.70	13.70	13.46	-0.65%	120,753
Sep 1, 2026	13.88	13.92	13.78	13.79	13.55	-0.65%	70,667
Aug 31, 2026	13.96	14.01	13.84	13.88	13.64	-0.43%	97,117