HIPS(HIPS)
HIPS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.50 | $10.50 | $10.44 | $10.47 | 31,889 |
| 10/13/2026 | $10.57 | $10.59 | $10.51 | $10.54 | 57,300 |
| 10/12/2026 | $10.57 | $10.63 | $10.56 | $10.57 | 20,400 |
| 10/9/2026 | $10.68 | $10.68 | $10.58 | $10.63 | 44,002 |
| 10/8/2026 | $10.65 | $10.65 | $10.47 | $10.64 | 58,500 |
| 10/7/2026 | $10.67 | $10.67 | $10.53 | $10.60 | 62,824 |
| 10/6/2026 | $10.73 | $10.73 | $10.64 | $10.66 | 26,845 |
| 10/5/2026 | $10.68 | $10.73 | $10.64 | $10.64 | 721,700 |
| 10/2/2026 | $10.73 | $10.78 | $10.66 | $10.67 | 34,100 |
| 10/1/2026 | $10.74 | $10.74 | $10.63 | $10.72 | 40,739 |
| 9/30/2026 | $10.90 | $10.90 | $10.71 | $10.71 | 63,034 |
| 9/29/2026 | $10.88 | $10.92 | $10.80 | $10.85 | 62,219 |
| 9/28/2026 | $10.94 | $10.94 | $10.79 | $10.82 | 97,312 |
| 9/25/2026 | $11.04 | $11.09 | $11.00 | $11.03 | 45,700 |
| 9/24/2026 | $11.19 | $11.19 | $11.04 | $11.05 | 113,518 |
| 9/23/2026 | $11.30 | $11.33 | $11.20 | $11.20 | 36,626 |
| 9/22/2026 | $11.30 | $11.41 | $11.30 | $11.31 | 32,245 |
| 9/21/2026 | $11.32 | $11.38 | $11.32 | $11.35 | 906,800 |
| 9/18/2026 | $11.50 | $11.50 | $11.34 | $11.35 | 27,200 |
| 9/17/2026 | $11.48 | $11.51 | $11.45 | $11.48 | 29,225 |
| 9/16/2026 | $11.40 | $11.46 | $11.34 | $11.37 | 26,600 |
| 9/15/2026 | $11.44 | $11.50 | $11.41 | $11.41 | 246,900 |
| 9/14/2026 | $11.50 | $11.59 | $11.42 | $11.45 | 52,100 |
| 9/11/2026 | $11.64 | $11.64 | $11.53 | $11.58 | 30,100 |
| 9/10/2026 | $11.66 | $11.66 | $11.53 | $11.53 | 110,045 |
| 9/9/2026 | $11.75 | $11.75 | $11.65 | $11.67 | 25,914 |
| 9/8/2026 | $11.71 | $11.75 | $11.69 | $11.74 | 32,400 |
| 9/4/2026 | $11.71 | $11.77 | $11.70 | $11.76 | 35,735 |
| 9/3/2026 | $11.76 | $11.77 | $11.70 | $11.73 | 87,844 |
| 9/2/2026 | $11.79 | $11.79 | $11.70 | $11.71 | 160,300 |
| 9/1/2026 | $11.83 | $11.83 | $11.72 | $11.72 | 150,500 |
| 8/31/2026 | $11.73 | $11.81 | $11.71 | $11.72 | 69,951 |
| 8/28/2026 | $11.74 | $11.78 | $11.70 | $11.72 | 84,104 |
| 8/27/2026 | $11.90 | $11.90 | $11.71 | $11.71 | 50,224 |
| 8/26/2026 | $11.86 | $11.90 | $11.84 | $11.88 | 43,488 |
| 8/25/2026 | $11.87 | $11.87 | $11.83 | $11.85 | 49,500 |
| 8/24/2026 | $11.88 | $11.88 | $11.75 | $11.87 | 66,202 |
| 8/21/2026 | $11.90 | $11.90 | $11.80 | $11.80 | 26,400 |
| 8/20/2026 | $11.80 | $11.89 | $11.77 | $11.82 | 17,600 |
| 8/19/2026 | $11.77 | $11.86 | $11.77 | $11.81 | 104,656 |
| 8/18/2026 | $11.79 | $11.82 | $11.74 | $11.79 | 67,200 |
| 8/17/2026 | $11.84 | $11.84 | $11.76 | $11.77 | 36,900 |
| 8/14/2026 | $11.80 | $11.85 | $11.80 | $11.85 | 54,409 |
| 8/13/2026 | $11.77 | $11.83 | $11.75 | $11.80 | 53,109 |
| 8/12/2026 | $11.77 | $11.80 | $11.75 | $11.78 | 97,141 |
| 8/11/2026 | $11.70 | $11.77 | $11.70 | $11.75 | 28,000 |
| 8/10/2026 | $11.76 | $11.76 | $11.64 | $11.68 | 13,707 |
| 8/7/2026 | $11.64 | $11.75 | $11.60 | $11.72 | 53,503 |
| 8/6/2026 | $11.40 | $11.64 | $11.40 | $11.62 | 42,400 |
| 8/5/2026 | $11.68 | $11.68 | $11.48 | $11.52 | 62,221 |
| 8/4/2026 | $11.59 | $11.63 | $11.52 | $11.61 | 31,300 |
| 8/3/2026 | $11.43 | $11.55 | $11.43 | $11.53 | 48,000 |
| 7/31/2026 | $11.54 | $11.54 | $11.42 | $11.46 | 79,945 |
| 7/30/2026 | $11.54 | $11.54 | $11.40 | $11.46 | 226,740 |
| 7/29/2026 | $11.56 | $11.56 | $11.47 | $11.48 | 217,437 |
| 7/28/2026 | $11.62 | $11.63 | $11.57 | $11.59 | 13,501 |
| 7/27/2026 | $11.51 | $11.57 | $11.51 | $11.52 | 93,410 |
| 7/24/2026 | $11.53 | $11.58 | $11.53 | $11.53 | 40,900 |
| 7/23/2026 | $11.57 | $11.61 | $11.51 | $11.53 | 32,631 |
| 7/22/2026 | $11.64 | $11.66 | $11.58 | $11.58 | 41,000 |
| 7/21/2026 | $11.69 | $11.69 | $11.60 | $11.62 | 30,449 |
| 7/20/2026 | $11.70 | $11.74 | $11.57 | $11.60 | 45,600 |
| 7/17/2026 | $11.66 | $11.72 | $11.63 | $11.67 | 37,000 |
| 7/16/2026 | $11.68 | $11.76 | $11.62 | $11.75 | 61,348 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
