Honbridge Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.55	0.57	0.53	0.57	0.57	7.55%	7,010,000
May 27, 2026	0.55	0.57	0.52	0.53	0.53	-3.64%	8,506,000
May 26, 2026	0.52	0.57	0.50	0.55	0.55	5.77%	24,484,000
May 22, 2026	0.44	0.53	0.44	0.52	0.52	18.18%	19,910,000
May 21, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	5,566,000
May 20, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	1,610,000
May 19, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	4,094,000
May 18, 2026	0.41	0.44	0.40	0.43	0.43	4.88%	4,700,000
May 15, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	718,000
May 14, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	3,656,000
May 13, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	2,940,000
May 12, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	726,000
May 11, 2026	0.40	0.41	0.39	0.41	0.41	1.23%	4,424,000
May 8, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	3,154,000
May 7, 2026	0.43	0.44	0.42	0.42	0.42	-3.49%	1,244,000
May 6, 2026	0.42	0.44	0.42	0.43	0.43	-	3,394,000
May 5, 2026	0.40	0.43	0.39	0.43	0.43	8.86%	4,578,000
May 4, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	1,354,000
Apr 30, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	1,628,000
Apr 29, 2026	0.40	0.43	0.40	0.41	0.41	1.23%	5,208,000
Apr 28, 2026	0.41	0.41	0.39	0.41	0.41	-	5,676,000
Apr 27, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	4,472,000
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	-	1,306,000
Apr 23, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	3,028,000
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1,174,000
Apr 21, 2026	0.40	0.40	0.38	0.40	0.40	3.90%	1,332,000
Apr 20, 2026	0.42	0.42	0.38	0.39	0.39	-1.28%	3,798,000
Apr 17, 2026	0.39	0.41	0.37	0.39	0.39	1.30%	2,604,000
Apr 16, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	3,994,000
Apr 15, 2026	0.41	0.41	0.39	0.40	0.40	-	2,254,000
Apr 14, 2026	0.40	0.40	0.39	0.40	0.40	-	3,324,000
Apr 13, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	2,430,000
Apr 10, 2026	0.42	0.43	0.40	0.41	0.41	-1.22%	1,292,000
Apr 9, 2026	0.41	0.42	0.39	0.41	0.41	1.23%	4,086,000
Apr 8, 2026	0.42	0.43	0.41	0.41	0.41	-3.57%	2,984,000
Apr 2, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	696,000
Apr 1, 2026	0.42	0.45	0.42	0.44	0.44	2.35%	1,412,000
Mar 31, 2026	0.43	0.45	0.42	0.43	0.43	-2.30%	1,450,000
Mar 30, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	2,906,000
Mar 27, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	870,000
Mar 26, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	2,568,000
Mar 25, 2026	0.42	0.45	0.42	0.43	0.43	2.38%	3,234,000
Mar 24, 2026	0.43	0.44	0.42	0.42	0.42	1.20%	448,000
Mar 23, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	2,850,000
Mar 20, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	704,000
Mar 19, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	1,528,000
Mar 18, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	454,000
Mar 17, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	1,254,000
Mar 16, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	1,704,000
Mar 13, 2026	0.44	0.44	0.43	0.43	0.43	-	96,000