ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Heritage Distilling Holding Company, Inc. - Common Stock (NQ:IPST)

1.570 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 1.650 1.650 1.516 1.570 50,624 -0.04(-2.48%)
Jan 14, 2026 1.790 1.799 1.540 1.610 173,190 -0.08(-4.73%)
Jan 13, 2026 1.420 1.750 1.400 1.690 1,105,643 +0.33(+24.26%)
Jan 12, 2026 1.500 1.598 1.260 1.360 197,441 -0.13(-8.72%)
Jan 09, 2026 1.600 1.600 1.120 1.490 275,599 -0.04(-2.61%)
Jan 08, 2026 1.500 1.530 1.460 1.530 36,657 +0.03(+2.00%)
Jan 07, 2026 1.580 1.580 1.450 1.500 42,570 -0.08(-5.06%)
Jan 06, 2026 1.860 1.860 1.550 1.580 122,713 -0.25(-13.66%)
Jan 05, 2026 1.730 1.949 1.620 1.830 83,708 +0.13(+7.65%)
Jan 02, 2026 1.640 1.900 1.570 1.700 121,526 +0.14(+8.97%)
Dec 31, 2025 1.610 1.662 1.310 1.560 86,647 -0.04(-2.50%)
Dec 30, 2025 1.730 1.750 1.550 1.600 62,781 -0.17(-9.60%)
Dec 29, 2025 1.940 1.980 1.750 1.770 47,444 -0.23(-11.50%)
Dec 26, 2025 2.190 2.200 1.860 2.000 36,993 -0.16(-7.41%)
Dec 24, 2025 2.150 2.200 2.100 2.160 19,396 +0.01(+0.47%)
Dec 23, 2025 2.100 2.250 1.900 2.150 89,926 +0.05(+2.38%)
Dec 22, 2025 2.680 2.859 2.100 2.100 155,354 -0.60(-22.37%)
Dec 19, 2025 3.360 3.480 2.615 2.705 286,190 -0.65(-19.49%)
Dec 18, 2025 3.800 3.810 3.360 3.360 28,998 -0.48(-12.50%)
Dec 17, 2025 3.840 4.490 3.780 3.840 43,860 +0.00(+0.00%)
Dec 16, 2025 5.430 5.500 3.600 3.840 85,555 -1.36(-26.15%)
Dec 15, 2025 6.060 6.215 5.200 5.200 29,233 -1.12(-17.72%)
Dec 12, 2025 6.190 6.715 6.190 6.320 27,517 +0.04(+0.64%)
Dec 11, 2025 6.220 6.570 6.050 6.280 23,808 -0.03(-0.48%)
Dec 10, 2025 6.500 6.650 6.035 6.310 64,071 -0.14(-2.17%)
Dec 09, 2025 6.180 6.490 5.680 6.450 19,421 +0.15(+2.38%)
Dec 08, 2025 5.990 6.510 5.620 6.300 28,348 +0.32(+5.35%)
Dec 05, 2025 6.250 6.250 5.680 5.980 9,547 -0.07(-1.16%)
Dec 04, 2025 6.150 6.220 5.771 6.050 26,696 -0.01(-0.17%)
Dec 03, 2025 6.120 6.230 5.790 6.060 29,095 -0.12(-1.94%)
Dec 02, 2025 6.560 6.608 6.080 6.180 16,023 -0.24(-3.74%)
Dec 01, 2025 6.250 6.500 6.040 6.420 15,558 +0.16(+2.56%)
Nov 28, 2025 5.720 6.640 5.150 6.260 10,421 -0.09(-1.42%)
Nov 26, 2025 6.460 6.878 6.320 6.350 44,923 +0.10(+1.60%)
Nov 25, 2025 8.700 8.900 5.320 6.250 88,049 -2.16(-25.68%)
Nov 24, 2025 8.700 8.700 8.250 8.410 5,124 -0.15(-1.75%)
Nov 21, 2025 9.100 9.500 8.510 8.560 14,834 -0.93(-9.80%)
Nov 20, 2025 9.580 9.990 9.490 9.490 13,848 -0.04(-0.42%)
Nov 19, 2025 9.610 9.750 9.510 9.530 8,938 -0.21(-2.16%)
Nov 18, 2025 10.70 10.98 9.500 9.740 38,947 -0.79(-7.50%)
Nov 17, 2025 14.16 14.16 10.11 10.53 30,761 -3.73(-26.16%)
Nov 14, 2025 14.19 14.81 13.00 14.26 22,499 -0.56(-3.78%)
Nov 13, 2025 14.89 15.08 13.94 14.82 38,779 +0.17(+1.16%)
Nov 12, 2025 12.48 14.95 12.48 14.65 66,703 +2.16(+17.29%)
Nov 11, 2025 11.35 12.63 10.71 12.49 50,543 +1.19(+10.53%)
Nov 10, 2025 10.07 11.30 8.280 11.30 30,944 +1.59(+16.37%)
Nov 07, 2025 8.670 10.01 8.000 9.710 60,010 +1.38(+16.57%)
Nov 06, 2025 8.410 8.740 7.570 8.330 84,378 -0.06(-0.72%)
Nov 05, 2025 9.810 12.50 8.020 8.390 110,901 -1.62(-16.18%)
Nov 04, 2025 9.200 10.33 9.200 10.01 29,982 -0.29(-2.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.