HPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	13.37	13.37	13.16	13.25	13.14	-0.82%	168,694
Sep 9, 2026	13.58	13.58	13.34	13.36	13.25	-1.18%	69,131
Sep 8, 2026	13.59	13.70	13.52	13.52	13.41	-0.66%	92,647
Sep 4, 2026	13.72	13.74	13.57	13.61	13.50	-0.51%	76,537
Sep 3, 2026	13.76	13.84	13.60	13.68	13.57	-0.15%	103,372
Sep 2, 2026	13.77	13.86	13.70	13.70	13.59	-0.65%	120,753
Sep 1, 2026	13.88	13.92	13.78	13.79	13.68	-0.65%	70,667
Aug 31, 2026	13.96	14.01	13.84	13.88	13.76	-0.43%	97,117
Aug 28, 2026	13.95	13.96	13.86	13.94	13.82	0.36%	89,495
Aug 27, 2026	14.00	14.00	13.85	13.89	13.77	-0.71%	80,066
Aug 26, 2026	14.01	14.02	13.97	13.99	13.87	-0.14%	26,721
Aug 25, 2026	13.91	14.02	13.91	14.01	13.89	0.79%	70,161
Aug 24, 2026	13.96	14.01	13.89	13.90	13.78	-0.43%	65,821
Aug 21, 2026	14.02	14.05	13.96	13.96	13.84	-0.14%	32,254
Aug 20, 2026	14.07	14.10	13.96	13.98	13.86	-0.64%	64,014
Aug 19, 2026	14.06	14.11	14.06	14.07	13.95	-0.07%	73,356
Aug 18, 2026	14.12	14.20	14.08	14.08	13.96	-0.78%	48,186
Aug 17, 2026	14.25	14.26	14.16	14.19	14.07	-0.14%	32,573
Aug 14, 2026	14.25	14.26	14.16	14.21	14.09	-0.42%	46,605
Aug 13, 2026	14.30	14.36	14.25	14.27	14.15	-0.07%	69,625
Aug 12, 2026	14.36	14.41	14.33	14.39	14.16	0.21%	38,321
Aug 11, 2026	14.28	14.44	14.25	14.36	14.13	0.56%	136,883
Aug 10, 2026	14.30	14.31	14.26	14.28	14.05	0.21%	47,982
Aug 7, 2026	14.29	14.29	14.23	14.25	14.02	0.14%	30,251
Aug 6, 2026	14.25	14.31	14.23	14.23	14.00	-0.42%	32,649
Aug 5, 2026	14.35	14.35	14.24	14.29	14.06	0.21%	48,999
Aug 4, 2026	14.26	14.33	14.22	14.26	14.03	0.07%	67,934
Aug 3, 2026	14.21	14.30	14.21	14.25	14.02	0.21%	23,183
Jul 31, 2026	14.25	14.34	14.18	14.22	13.99	0.21%	58,323
Jul 30, 2026	14.17	14.24	14.10	14.19	13.96	0.50%	58,569
Jul 29, 2026	14.17	14.19	14.11	14.12	13.90	-0.49%	22,853
Jul 28, 2026	14.17	14.24	14.15	14.19	13.96	-0.07%	54,645
Jul 27, 2026	14.25	14.28	14.17	14.20	13.97	-0.21%	56,484
Jul 24, 2026	14.28	14.29	14.21	14.23	14.00	-	54,522
Jul 23, 2026	14.27	14.39	14.23	14.23	14.00	-0.91%	33,685
Jul 22, 2026	14.39	14.40	14.33	14.36	14.13	-0.21%	35,036
Jul 21, 2026	14.35	14.44	14.35	14.39	14.16	0.42%	42,197
Jul 20, 2026	14.33	14.44	14.32	14.33	14.10	-0.07%	47,409
Jul 17, 2026	14.32	14.40	14.31	14.34	14.11	0.14%	60,602
Jul 16, 2026	14.33	14.43	14.31	14.32	14.09	-0.21%	65,114
Jul 15, 2026	14.40	14.48	14.35	14.35	14.12	-0.21%	43,037
Jul 14, 2026	14.36	14.46	14.30	14.38	14.15	0.21%	56,267
Jul 13, 2026	14.51	14.51	14.28	14.35	14.12	-0.83%	43,140
Jul 10, 2026	14.57	14.60	14.52	14.58	14.24	0.34%	25,547
Jul 9, 2026	14.59	14.61	14.50	14.53	14.19	-0.14%	50,475
Jul 8, 2026	14.57	14.57	14.50	14.55	14.21	-0.14%	18,189
Jul 7, 2026	14.57	14.62	14.53	14.57	14.23	-0.21%	55,714
Jul 6, 2026	14.53	14.65	14.53	14.60	14.26	0.69%	86,464
Jul 2, 2026	14.57	14.58	14.48	14.50	14.16	-0.07%	53,584
Jul 1, 2026	14.53	14.55	14.50	14.51	14.17	-0.21%	51,909