HPS(HPS)
HPS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.28 | $14.40 | $14.28 | $14.38 | 44,445 |
| 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 |
| 4/21/2026 | $14.70 | $14.74 | $14.50 | $14.58 | 33,400 |
| 4/20/2026 | $14.62 | $14.67 | $14.50 | $14.64 | 50,800 |
| 4/17/2026 | $14.42 | $14.64 | $14.42 | $14.64 | 58,416 |
| 4/16/2026 | $14.41 | $14.49 | $14.36 | $14.41 | 60,700 |
| 4/15/2026 | $14.44 | $14.50 | $14.33 | $14.46 | 36,030 |
| 4/14/2026 | $14.32 | $14.47 | $14.31 | $14.39 | 25,244 |
| 4/13/2026 | $14.16 | $14.38 | $14.16 | $14.32 | 51,624 |
| 4/10/2026 | $14.31 | $14.40 | $14.30 | $14.37 | 34,200 |
| 4/9/2026 | $14.30 | $14.43 | $14.18 | $14.30 | 127,734 |
| 4/8/2026 | $14.67 | $14.74 | $14.21 | $14.29 | 174,500 |
| 4/7/2026 | $14.48 | $14.56 | $14.34 | $14.44 | 66,325 |
| 4/6/2026 | $14.42 | $14.55 | $14.42 | $14.51 | 52,000 |
| 4/2/2026 | $14.27 | $14.47 | $14.26 | $14.42 | 67,300 |
| 4/1/2026 | $14.30 | $14.49 | $13.89 | $14.43 | 96,972 |
| 3/31/2026 | $13.93 | $14.29 | $13.90 | $14.24 | 111,900 |
| 3/30/2026 | $14.00 | $14.04 | $13.80 | $13.83 | 73,532 |
| 3/27/2026 | $14.15 | $14.17 | $13.91 | $13.92 | 57,500 |
| 3/26/2026 | $14.25 | $14.27 | $14.14 | $14.20 | 79,130 |
| 3/25/2026 | $14.20 | $14.35 | $14.17 | $14.22 | 34,827 |
| 3/24/2026 | $14.19 | $14.19 | $14.07 | $14.10 | 57,203 |
| 3/23/2026 | $14.14 | $14.30 | $14.14 | $14.17 | 44,300 |
| 3/20/2026 | $14.33 | $14.33 | $14.07 | $14.07 | 54,800 |
| 3/19/2026 | $14.38 | $14.50 | $14.30 | $14.33 | 26,505 |
| 3/18/2026 | $14.60 | $14.64 | $14.36 | $14.42 | 108,800 |
| 3/17/2026 | $14.49 | $14.74 | $14.39 | $14.64 | 106,915 |
| 3/16/2026 | $14.39 | $14.52 | $14.37 | $14.50 | 64,147 |
| 3/13/2026 | $14.45 | $14.51 | $14.38 | $14.39 | 36,100 |
| 3/12/2026 | $14.44 | $14.55 | $14.41 | $14.43 | 42,600 |
| 3/11/2026 | $14.48 | $14.70 | $14.48 | $14.63 | 68,407 |
| 3/10/2026 | $14.46 | $14.53 | $14.35 | $14.48 | 36,718 |
| 3/9/2026 | $14.60 | $14.60 | $14.35 | $14.49 | 70,800 |
| 3/6/2026 | $14.63 | $14.72 | $14.60 | $14.62 | 41,340 |
| 3/5/2026 | $14.77 | $14.82 | $14.70 | $14.73 | 34,903 |
| 3/4/2026 | $14.73 | $14.79 | $14.70 | $14.75 | 48,300 |
| 3/3/2026 | $14.81 | $14.81 | $14.65 | $14.77 | 63,126 |
| 3/2/2026 | $14.80 | $14.86 | $14.71 | $14.82 | 54,521 |
| 2/27/2026 | $14.74 | $14.87 | $14.71 | $14.78 | 67,100 |
| 2/26/2026 | $14.86 | $14.90 | $14.80 | $14.83 | 56,100 |
| 2/25/2026 | $14.75 | $14.86 | $14.74 | $14.82 | 74,515 |
| 2/24/2026 | $14.65 | $14.77 | $14.65 | $14.75 | 63,033 |
| 2/23/2026 | $14.72 | $14.75 | $14.61 | $14.66 | 45,400 |
| 2/20/2026 | $14.68 | $14.83 | $14.68 | $14.74 | 35,900 |