HIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.84	11.84	11.74	11.75	11.75	-0.59%	29,597
Feb 26, 2026	11.79	11.82	11.72	11.82	11.82	0.47%	26,067
Feb 25, 2026	11.79	11.81	11.69	11.76	11.76	-1.42%	45,001
Feb 24, 2026	11.93	11.94	11.87	11.93	11.82	-0.01%	68,996
Feb 23, 2026	11.97	12.04	11.90	11.93	11.82	-0.83%	34,821
Feb 20, 2026	11.97	12.05	11.97	12.03	11.92	-0.07%	83,389
Feb 19, 2026	12.10	12.10	11.98	12.04	11.93	-0.51%	34,804
Feb 18, 2026	12.00	12.15	12.00	12.10	11.99	0.34%	29,281
Feb 17, 2026	12.07	12.11	11.99	12.06	11.95	-0.74%	46,104
Feb 13, 2026	12.10	12.18	12.01	12.15	12.04	0.96%	28,232
Feb 12, 2026	12.16	12.16	11.99	12.04	11.93	-0.45%	27,600
Feb 11, 2026	12.13	12.13	12.03	12.09	11.98	0.58%	19,866
Feb 10, 2026	11.86	12.06	11.86	12.02	11.91	0.59%	16,888
Feb 9, 2026	11.86	11.96	11.81	11.95	11.84	0.59%	87,465
Feb 6, 2026	11.81	11.92	11.81	11.88	11.77	-	43,568
Feb 5, 2026	11.99	11.99	11.84	11.88	11.77	-0.50%	27,354
Feb 4, 2026	11.82	12.00	11.82	11.94	11.83	0.35%	80,313
Feb 3, 2026	11.81	11.92	11.81	11.90	11.79	0.57%	48,466
Feb 2, 2026	11.96	11.96	11.82	11.83	11.72	-0.50%	28,918
Jan 30, 2026	12.08	12.14	11.86	11.89	11.78	-1.82%	59,914
Jan 29, 2026	12.10	12.18	12.06	12.11	12.00	0.08%	62,321
Jan 28, 2026	12.20	12.22	12.10	12.10	11.99	-1.14%	63,876
Jan 27, 2026	12.12	12.24	12.11	12.24	12.02	0.99%	23,163
Jan 26, 2026	12.28	12.28	12.08	12.12	11.91	-0.66%	40,608
Jan 23, 2026	12.30	12.30	12.20	12.20	11.98	-0.27%	35,547
Jan 22, 2026	12.26	12.29	12.23	12.23	12.02	0.35%	101,054
Jan 21, 2026	12.22	12.23	12.11	12.19	11.97	0.33%	26,382
Jan 20, 2026	12.25	12.25	12.11	12.15	11.93	-0.98%	37,643
Jan 16, 2026	12.21	12.29	12.21	12.27	12.05	0.25%	111,590
Jan 15, 2026	12.14	12.27	12.05	12.24	12.02	0.82%	69,283
Jan 14, 2026	11.98	12.16	11.98	12.14	11.92	1.00%	701,625
Jan 13, 2026	12.09	12.09	12.01	12.02	11.81	-0.08%	142,281
Jan 12, 2026	11.96	12.06	11.93	12.03	11.82	0.59%	135,507
Jan 9, 2026	11.96	12.03	11.93	11.96	11.75	0.72%	67,847
Jan 8, 2026	11.76	11.94	11.75	11.87	11.66	1.31%	36,566
Jan 7, 2026	11.85	11.85	11.71	11.72	11.51	-0.64%	32,456
Jan 6, 2026	11.79	11.88	11.76	11.80	11.59	-0.28%	151,639
Jan 5, 2026	11.85	11.85	11.71	11.83	11.62	0.28%	88,271
Jan 2, 2026	11.80	11.83	11.66	11.80	11.59	0.98%	54,847
Dec 31, 2025	11.65	11.76	11.65	11.68	11.47	-	105,003
Dec 30, 2025	11.73	11.76	11.68	11.68	11.47	-0.21%	48,074
Dec 29, 2025	11.81	11.81	11.64	11.71	11.50	-1.14%	114,371
Dec 26, 2025	11.90	11.90	11.81	11.84	11.52	0.12%	29,488
Dec 24, 2025	11.79	11.83	11.78	11.83	11.51	0.22%	13,612
Dec 23, 2025	11.88	11.88	11.78	11.80	11.49	-0.38%	170,126
Dec 22, 2025	11.83	11.87	11.81	11.85	11.53	0.30%	65,384
Dec 19, 2025	11.89	11.89	11.80	11.81	11.50	-0.42%	48,504
Dec 18, 2025	11.80	11.92	11.80	11.86	11.54	0.08%	15,578
Dec 17, 2025	11.85	11.86	11.82	11.85	11.53	0.72%	31,755
Dec 16, 2025	11.80	11.84	11.75	11.77	11.45	-0.34%	32,510
Dec 15, 2025	11.90	11.90	11.77	11.81	11.49	-0.55%	16,388
Dec 12, 2025	11.96	11.96	11.86	11.87	11.55	-0.17%	16,138
Dec 11, 2025	11.99	11.99	11.88	11.89	11.57	-0.60%	18,992
Dec 10, 2025	11.96	11.99	11.87	11.96	11.64	0.44%	44,639
Dec 9, 2025	11.85	11.96	11.85	11.91	11.59	-	19,494
Dec 8, 2025	11.87	11.94	11.87	11.91	11.59	-0.28%	26,288
Dec 5, 2025	11.92	11.98	11.91	11.94	11.63	0.20%	23,129
Dec 4, 2025	11.82	11.93	11.82	11.92	11.60	0.17%	41,395
Dec 3, 2025	11.73	11.90	11.73	11.90	11.58	0.71%	48,969
Dec 2, 2025	11.80	11.84	11.77	11.82	11.50	-0.29%	27,515
Dec 1, 2025	11.87	11.90	11.80	11.85	11.53	0.17%	131,519
Nov 28, 2025	11.89	11.90	11.81	11.83	11.51	0.42%	76,517
Nov 26, 2025	11.67	11.86	11.67	11.78	11.47	0.51%	42,912
Nov 25, 2025	11.55	11.74	11.55	11.72	11.41	-0.14%	43,751
Nov 24, 2025	11.64	11.74	11.64	11.74	11.32	0.31%	29,039
Nov 21, 2025	11.51	11.72	11.51	11.70	11.28	1.56%	193,670
Nov 20, 2025	11.64	11.68	11.52	11.52	11.11	-0.78%	107,591
Nov 19, 2025	11.71	11.71	11.58	11.61	11.20	-	39,038
Nov 18, 2025	11.71	11.74	11.56	11.61	11.20	0.05%	151,053
Nov 17, 2025	11.75	11.75	11.60	11.60	11.19	-1.45%	605,699
Nov 14, 2025	11.69	11.79	11.69	11.78	11.36	0.50%	28,482
Nov 13, 2025	11.84	11.84	11.68	11.72	11.30	-0.53%	30,465
Nov 12, 2025	11.87	11.87	11.76	11.78	11.36	-0.08%	122,632
Nov 11, 2025	11.70	11.80	11.69	11.79	11.37	0.77%	27,369
Nov 10, 2025	11.72	11.72	11.65	11.70	11.28	0.30%	31,844
Nov 7, 2025	11.59	11.67	11.56	11.67	11.25	0.43%	19,875
Nov 6, 2025	11.64	11.66	11.59	11.62	11.20	0.17%	24,108
Nov 5, 2025	11.52	11.61	11.52	11.60	11.18	0.11%	30,907
Nov 4, 2025	11.60	11.60	11.56	11.58	11.17	-0.09%	19,096
Nov 3, 2025	11.66	11.66	11.55	11.59	11.18	-0.23%	45,063
Oct 31, 2025	11.63	11.63	11.53	11.62	11.21	0.87%	48,038
Oct 30, 2025	11.61	11.61	11.51	11.52	11.11	-0.77%	71,428
Oct 29, 2025	11.79	11.79	11.58	11.61	11.20	-1.76%	112,580
Oct 28, 2025	11.78	11.85	11.78	11.82	11.29	0.14%	11,149
Oct 27, 2025	11.77	11.84	11.76	11.80	11.28	0.60%	27,388
Oct 24, 2025	11.74	11.81	11.71	11.73	11.21	-0.04%	46,912
Oct 23, 2025	11.73	11.77	11.71	11.74	11.21	0.14%	26,534
Oct 22, 2025	11.66	11.73	11.66	11.72	11.20	0.68%	88,738
Oct 21, 2025	11.57	11.68	11.57	11.64	11.12	0.43%	72,755
Oct 20, 2025	11.55	11.60	11.52	11.59	11.08	0.87%	33,299
Oct 17, 2025	11.42	11.54	11.42	11.49	10.98	0.44%	50,577
Oct 16, 2025	11.64	11.69	11.42	11.44	10.93	-1.80%	65,222
Oct 15, 2025	11.64	11.72	11.62	11.65	11.13	0.22%	43,163
Oct 14, 2025	11.49	11.64	11.49	11.62	11.11	0.55%	25,256
Oct 13, 2025	11.52	11.59	11.51	11.56	11.05	0.87%	41,492
Oct 10, 2025	11.55	11.61	11.46	11.46	10.95	-0.87%	30,364
Oct 9, 2025	11.74	11.80	11.55	11.56	11.05	-1.47%	82,376
Oct 8, 2025	11.70	11.77	11.68	11.73	11.21	0.51%	46,887
Oct 7, 2025	11.71	11.77	11.67	11.67	11.16	-0.56%	132,061
Oct 6, 2025	11.90	11.90	11.74	11.74	11.22	-0.59%	94,826