Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIPO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 20.85 | -0.17 | -0.81% | 20.0055 | 21.26 | 20.0055 | 84,420 |
| Apr 24 2024 | 21.02 | -0.31 | -1.45% | 21.33 | 21.475 | 20.81 | 88,041 |
| Apr 23 2024 | 21.33 | 0.78 | 3.80% | 20.49 | 21.64 | 20.24 | 93,885 |
| Apr 22 2024 | 20.55 | 0.53 | 2.65% | 20.01 | 20.60 | 19.30 | 97,308 |
| Apr 19 2024 | 20.02 | 0.33 | 1.68% | 19.45 | 20.5648 | 19.01 | 146,727 |
| Apr 18 2024 | 19.69 | -0.59 | -2.91% | 20.48 | 20.96 | 19.49 | 122,395 |
| Apr 17 2024 | 20.28 | -0.92 | -4.34% | 21.49 | 21.89 | 20.20 | 73,880 |
| Apr 16 2024 | 21.20 | 0.17 | 0.81% | 20.47 | 21.51 | 20.38 | 102,930 |
| Apr 15 2024 | 21.03 | -1.46 | -6.49% | 22.48 | 22.49 | 20.81 | 138,721 |
| Apr 12 2024 | 22.49 | -0.66 | -2.85% | 23.27 | 23.505 | 22.12 | 113,991 |
| Apr 11 2024 | 23.15 | 0.07 | 0.30% | 23.24 | 23.36 | 22.01 | 157,909 |
| Apr 10 2024 | 23.08 | -0.94 | -3.91% | 23.2402 | 23.98 | 22.52 | 117,744 |
| Apr 09 2024 | 24.02 | -0.41 | -1.68% | 24.63 | 24.96 | 23.52 | 115,151 |
| Apr 08 2024 | 24.43 | 0.39 | 1.62% | 24.33 | 25.49 | 23.49 | 292,598 |
| Apr 05 2024 | 24.04 | 2.03 | 9.22% | 22.09 | 24.2438 | 22.0761 | 293,800 |
| Apr 04 2024 | 22.01 | 0.18 | 0.82% | 22.27 | 23.755 | 21.49 | 473,633 |
| Apr 03 2024 | 21.83 | 2.69 | 14.05% | 18.93 | 21.86 | 18.93 | 307,278 |
| Apr 02 2024 | 19.14 | -0.13 | -0.67% | 18.805 | 19.2299 | 18.3182 | 160,460 |
| Apr 01 2024 | 19.27 | 1.00 | 5.47% | 18.36 | 19.70 | 18.00 | 220,404 |
| Mar 28 2024 | 18.27 | 0.06 | 0.33% | 18.22 | 18.9495 | 18.065 | 146,635 |
| Mar 27 2024 | 18.21 | 0.45 | 2.53% | 18.00 | 18.31 | 17.90 | 82,413 |
| Mar 26 2024 | 17.76 | 0.26 | 1.49% | 17.73 | 18.4035 | 17.55 | 81,287 |
| Mar 25 2024 | 17.50 | 0.27 | 1.57% | 17.43 | 17.9534 | 17.31 | 41,501 |
| Mar 22 2024 | 17.23 | 0.18 | 1.06% | 16.99 | 17.41 | 16.95 | 104,816 |
| Mar 21 2024 | 17.05 | -0.68 | -3.84% | 17.89 | 18.36 | 17.009 | 92,807 |
| Mar 20 2024 | 17.73 | 0.97 | 5.79% | 16.65 | 17.86 | 16.54 | 95,703 |
| Mar 19 2024 | 16.76 | -0.38 | -2.22% | 16.87 | 17.22 | 16.37 | 150,315 |
| Mar 18 2024 | 17.14 | -0.39 | -2.22% | 17.47 | 17.98 | 16.70 | 145,214 |
| Mar 15 2024 | 17.53 | 0.42 | 2.45% | 17.00 | 17.75 | 16.90 | 204,058 |
| Mar 14 2024 | 17.11 | -1.74 | -9.23% | 18.56 | 18.71 | 17.07 | 145,502 |
| Mar 13 2024 | 18.85 | 0.16 | 0.86% | 18.69 | 19.76 | 18.69 | 226,514 |
| Mar 12 2024 | 18.69 | 0.30 | 1.63% | 18.38 | 18.82 | 17.80 | 129,053 |
| Mar 11 2024 | 18.39 | 0.48 | 2.68% | 18.10 | 19.06 | 17.93 | 160,679 |
| Mar 08 2024 | 17.91 | -0.54 | -2.93% | 18.30 | 18.4094 | 16.595 | 294,655 |
| Mar 07 2024 | 18.45 | -0.94 | -4.85% | 19.39 | 19.409 | 17.32 | 411,285 |
| Mar 06 2024 | 19.39 | 4.93 | 34.09% | 17.91 | 19.72 | 14.22 | 1,245,023 |
| Mar 05 2024 | 14.46 | -1.08 | -6.95% | 15.25 | 15.40 | 14.28 | 262,082 |
| Mar 04 2024 | 15.54 | 0.86 | 5.86% | 14.74 | 15.7523 | 14.70 | 300,728 |
| Mar 01 2024 | 14.68 | 0.63 | 4.48% | 14.05 | 15.13 | 13.66 | 332,711 |
| Feb 29 2024 | 14.05 | 0.62 | 4.62% | 13.86 | 14.34 | 13.36 | 189,982 |
| Feb 28 2024 | 13.43 | -0.97 | -6.74% | 13.79 | 14.10 | 13.19 | 334,077 |
| Feb 27 2024 | 14.40 | 1.25 | 9.51% | 13.22 | 14.68 | 13.20 | 520,921 |
| Feb 26 2024 | 13.15 | 1.34 | 11.35% | 11.84 | 13.33 | 11.64 | 276,966 |
| Feb 23 2024 | 11.81 | 0.90 | 8.25% | 10.83 | 11.88 | 10.78 | 237,388 |
| Feb 22 2024 | 10.91 | 0.14 | 1.30% | 10.76 | 10.99 | 10.34 | 115,363 |
| Feb 21 2024 | 10.77 | -0.19 | -1.73% | 10.87 | 10.90 | 10.4785 | 113,580 |
| Feb 20 2024 | 10.96 | 0.34 | 3.20% | 10.51 | 10.97 | 10.26 | 122,834 |
| Feb 16 2024 | 10.62 | -0.50 | -4.50% | 10.98 | 11.06 | 10.60 | 121,357 |
| Feb 15 2024 | 11.12 | 0.14 | 1.28% | 11.11 | 11.12 | 10.57 | 137,328 |
| Feb 14 2024 | 10.98 | 0.70 | 6.81% | 10.52 | 11.1558 | 10.28 | 151,662 |
| Feb 13 2024 | 10.28 | -1.08 | -9.51% | 10.70 | 11.10 | 10.26 | 164,659 |
| Feb 12 2024 | 11.36 | 1.57 | 16.04% | 9.85 | 11.41 | 9.79 | 288,643 |
| Feb 09 2024 | 9.79 | 0.44 | 4.71% | 9.41 | 9.84 | 9.29 | 347,711 |
| Feb 08 2024 | 9.35 | 0.28 | 3.09% | 9.08 | 9.57 | 8.78 | 126,736 |
| Feb 07 2024 | 9.07 | -0.45 | -4.73% | 9.58 | 9.58 | 9.04 | 53,579 |
| Feb 06 2024 | 9.52 | 0.57 | 6.37% | 8.89 | 9.56 | 8.83 | 107,148 |
| Feb 05 2024 | 8.95 | -0.18 | -1.97% | 8.92 | 9.09 | 8.68 | 84,761 |
| Feb 02 2024 | 9.13 | -0.14 | -1.51% | 9.00 | 9.25 | 8.83 | 56,387 |
| Feb 01 2024 | 9.27 | 0.02 | 0.22% | 9.33 | 9.33 | 8.71 | 100,598 |
| Jan 31 2024 | 9.25 | -0.33 | -3.44% | 9.47 | 9.79 | 9.25 | 143,101 |
| Jan 30 2024 | 9.58 | -0.17 | -1.74% | 9.68 | 9.705 | 9.17 | 68,076 |
| Jan 29 2024 | 9.75 | 0.63 | 6.91% | 9.07 | 9.78 | 8.92 | 89,510 |
