Honbridge Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.50	0.50	0.49	0.50	-	1.02%	38,000
Jan 22, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	540,000
Jan 21, 2026	0.51	0.51	0.49	0.49	0.49	-2.02%	1,468,000
Jan 20, 2026	0.50	0.50	0.49	0.50	0.50	2.06%	3,062,000
Jan 19, 2026	0.50	0.51	0.48	0.49	0.49	-3.00%	3,066,000
Jan 16, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	2,636,000
Jan 15, 2026	0.49	0.53	0.49	0.49	0.49	2.08%	5,692,000
Jan 14, 2026	0.47	0.50	0.46	0.48	0.48	6.67%	4,918,000
Jan 13, 2026	0.46	0.48	0.44	0.45	0.45	3.45%	1,866,000
Jan 12, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	630,000
Jan 9, 2026	0.46	0.47	0.40	0.44	0.44	-2.22%	5,310,000
Jan 8, 2026	0.46	0.50	0.45	0.45	0.45	-1.10%	2,980,000
Jan 7, 2026	0.45	0.55	0.42	0.46	0.46	8.33%	5,938,000
Jan 6, 2026	0.41	0.43	0.41	0.42	0.42	6.33%	428,000
Jan 5, 2026	0.43	0.45	0.38	0.40	0.40	-5.95%	3,002,000
Jan 2, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	2,532,000
Dec 31, 2025	0.43	0.44	0.42	0.43	0.43	-1.15%	520,000
Dec 30, 2025	0.45	0.46	0.43	0.44	0.44	-3.33%	922,000
Dec 29, 2025	0.48	0.48	0.44	0.45	0.45	-6.25%	2,154,000
Dec 24, 2025	0.48	0.48	0.48	0.48	0.48	3.23%	2,000
Dec 23, 2025	0.49	0.49	0.47	0.47	0.47	-1.06%	340,000
Dec 22, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	852,000
Dec 19, 2025	0.49	0.49	0.48	0.48	0.48	3.23%	32,000
Dec 18, 2025	0.49	0.49	0.47	0.47	0.47	-2.11%	188,000
Dec 17, 2025	0.48	0.50	0.48	0.48	0.48	-	352,000
Dec 16, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	146,000
Dec 15, 2025	0.48	0.50	0.48	0.48	0.48	-	304,000
Dec 12, 2025	0.49	0.49	0.48	0.48	0.48	-3.03%	84,000
Dec 11, 2025	0.50	0.50	0.49	0.50	0.50	2.06%	530,000
Dec 10, 2025	0.48	0.50	0.47	0.49	0.49	1.04%	408,000
Dec 9, 2025	0.50	0.50	0.48	0.48	0.48	-	894,000
Dec 8, 2025	0.46	0.49	0.45	0.48	0.48	3.23%	2,396,000
Dec 5, 2025	0.47	0.48	0.46	0.47	0.47	2.20%	392,000
Dec 4, 2025	0.47	0.48	0.46	0.46	0.46	-2.15%	482,000
Dec 3, 2025	0.46	0.48	0.46	0.47	0.47	1.09%	626,000
Dec 2, 2025	0.46	0.49	0.46	0.46	0.46	-	626,000
Dec 1, 2025	0.47	0.49	0.45	0.46	0.46	-2.13%	560,000
Nov 28, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	326,000
Nov 27, 2025	0.45	0.47	0.45	0.45	0.45	-	324,000
Nov 26, 2025	0.46	0.46	0.44	0.45	0.45	2.27%	816,000
Nov 25, 2025	0.46	0.46	0.44	0.44	0.44	-1.12%	1,330,000
Nov 24, 2025	0.46	0.48	0.43	0.45	0.45	-3.26%	3,798,000
Nov 21, 2025	0.45	0.46	0.44	0.46	0.46	-	922,000
Nov 20, 2025	0.46	0.47	0.45	0.46	0.46	-	414,000
Nov 19, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	1,756,000
Nov 18, 2025	0.47	0.49	0.47	0.48	0.48	-	2,424,000
Nov 17, 2025	0.43	0.48	0.43	0.48	0.48	10.34%	2,962,000
Nov 14, 2025	0.44	0.44	0.42	0.44	0.44	-	4,260,000
Nov 13, 2025	0.47	0.47	0.43	0.44	0.44	-6.45%	4,104,000
Nov 12, 2025	0.47	0.48	0.45	0.47	0.47	-1.06%	1,858,000