HPS(HPS)
HPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $14.33 | $14.44 | $14.32 | $14.33 | 47,409 |
| 7/17/2026 | $14.32 | $14.40 | $14.31 | $14.34 | 60,602 |
| 7/16/2026 | $14.33 | $14.43 | $14.31 | $14.32 | 65,114 |
| 7/15/2026 | $14.40 | $14.48 | $14.35 | $14.35 | 43,037 |
| 7/14/2026 | $14.36 | $14.46 | $14.30 | $14.38 | 56,300 |
| 7/13/2026 | $14.51 | $14.51 | $14.28 | $14.35 | 43,140 |
| 7/10/2026 | $14.57 | $14.60 | $14.52 | $14.58 | 25,547 |
| 7/9/2026 | $14.59 | $14.61 | $14.50 | $14.53 | 50,500 |
| 7/8/2026 | $14.57 | $14.57 | $14.50 | $14.55 | 18,200 |
| 7/7/2026 | $14.57 | $14.62 | $14.53 | $14.57 | 55,714 |
| 7/6/2026 | $14.53 | $14.65 | $14.53 | $14.60 | 86,464 |
| 7/2/2026 | $14.57 | $14.58 | $14.48 | $14.50 | 53,600 |
| 7/1/2026 | $14.53 | $14.55 | $14.50 | $14.51 | 51,909 |
| 6/30/2026 | $14.55 | $14.59 | $14.46 | $14.54 | 129,800 |
| 6/29/2026 | $14.30 | $14.44 | $14.28 | $14.43 | 50,600 |
| 6/26/2026 | $14.16 | $14.37 | $14.16 | $14.30 | 48,500 |
| 6/25/2026 | $14.28 | $14.33 | $14.22 | $14.23 | 40,602 |
| 6/24/2026 | $14.35 | $14.38 | $14.28 | $14.28 | 28,530 |
| 6/23/2026 | $14.25 | $14.35 | $14.15 | $14.33 | 34,604 |
| 6/22/2026 | $14.45 | $14.52 | $14.20 | $14.27 | 54,245 |
| 6/18/2026 | $14.58 | $14.62 | $14.42 | $14.45 | 48,513 |
| 6/17/2026 | $14.50 | $14.50 | $14.42 | $14.48 | 38,300 |
| 6/16/2026 | $14.49 | $14.53 | $14.41 | $14.47 | 33,246 |
| 6/15/2026 | $14.34 | $14.47 | $14.27 | $14.45 | 47,803 |
| 6/12/2026 | $14.36 | $14.39 | $14.29 | $14.34 | 94,408 |
| 6/11/2026 | $14.26 | $14.33 | $14.23 | $14.32 | 37,434 |
| 6/10/2026 | $14.38 | $14.41 | $14.29 | $14.33 | 53,100 |
| 6/9/2026 | $14.44 | $14.45 | $14.37 | $14.38 | 43,400 |
| 6/8/2026 | $14.47 | $14.54 | $14.36 | $14.48 | 63,700 |
| 6/5/2026 | $14.55 | $14.56 | $14.40 | $14.47 | 74,461 |
| 6/4/2026 | $14.50 | $14.63 | $14.44 | $14.56 | 93,800 |
| 6/3/2026 | $14.51 | $14.59 | $14.44 | $14.50 | 47,200 |
| 6/2/2026 | $14.55 | $14.58 | $14.47 | $14.51 | 113,630 |
| 6/1/2026 | $14.66 | $14.66 | $14.52 | $14.55 | 52,800 |
| 5/29/2026 | $14.68 | $14.70 | $14.59 | $14.66 | 61,900 |
| 5/28/2026 | $14.63 | $14.70 | $14.55 | $14.68 | 63,600 |
| 5/27/2026 | $14.49 | $14.67 | $14.44 | $14.59 | 50,307 |
| 5/26/2026 | $14.44 | $14.58 | $14.42 | $14.49 | 35,300 |
| 5/22/2026 | $14.41 | $14.50 | $14.40 | $14.42 | 50,900 |
| 5/21/2026 | $14.36 | $14.42 | $14.34 | $14.41 | 48,800 |
| 5/20/2026 | $14.28 | $14.50 | $14.27 | $14.41 | 44,517 |
| 5/19/2026 | $14.32 | $14.38 | $14.29 | $14.29 | 33,630 |
| 5/18/2026 | $14.39 | $14.49 | $14.33 | $14.41 | 17,800 |
| 5/15/2026 | $14.50 | $14.56 | $14.40 | $14.43 | 45,900 |
| 5/14/2026 | $14.66 | $14.70 | $14.52 | $14.62 | 48,330 |
| 5/13/2026 | $14.65 | $14.75 | $14.61 | $14.63 | 39,400 |
| 5/12/2026 | $14.68 | $14.80 | $14.63 | $14.63 | 29,655 |
| 5/11/2026 | $14.84 | $14.84 | $14.73 | $14.79 | 46,742 |
| 5/8/2026 | $14.89 | $14.94 | $14.85 | $14.92 | 41,700 |
| 5/7/2026 | $14.89 | $14.89 | $14.75 | $14.83 | 40,849 |
| 5/6/2026 | $14.87 | $14.88 | $14.77 | $14.86 | 45,600 |
| 5/5/2026 | $14.81 | $14.83 | $14.72 | $14.78 | 30,832 |
| 5/4/2026 | $14.83 | $14.83 | $14.69 | $14.77 | 34,732 |
| 5/1/2026 | $14.82 | $14.88 | $14.72 | $14.83 | 55,502 |
| 4/30/2026 | $14.70 | $14.84 | $14.65 | $14.83 | 125,125 |
| 4/29/2026 | $14.60 | $14.66 | $14.57 | $14.64 | 51,203 |
| 4/28/2026 | $14.51 | $14.62 | $14.43 | $14.58 | 60,926 |
| 4/27/2026 | $14.67 | $14.67 | $14.51 | $14.55 | 54,036 |
| 4/24/2026 | $14.65 | $14.74 | $14.57 | $14.62 | 34,200 |
| 4/23/2026 | $14.61 | $14.72 | $14.55 | $14.60 | 29,211 |
| 4/22/2026 | $14.60 | $14.75 | $14.55 | $14.61 | 28,015 |