Honbridge Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.48	0.54	0.48	0.53	0.53	10.42%	8,254,000
Aug 21, 2026	0.46	0.49	0.46	0.48	0.48	3.23%	1,622,000
Aug 20, 2026	0.48	0.49	0.46	0.47	0.47	-2.11%	1,064,000
Aug 19, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	1,098,000
Aug 18, 2026	0.46	0.48	0.45	0.48	0.48	5.49%	2,198,000
Aug 17, 2026	0.45	0.46	0.44	0.46	0.46	4.60%	4,170,000
Aug 14, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	1,462,000
Aug 13, 2026	0.45	0.45	0.43	0.45	0.45	-4.30%	2,092,000
Aug 12, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	296,000
Aug 11, 2026	0.45	0.47	0.45	0.46	0.46	3.37%	1,052,000
Aug 10, 2026	0.47	0.49	0.44	0.45	0.45	-10.10%	9,232,000
Aug 7, 2026	0.44	0.50	0.44	0.50	0.50	8.79%	3,104,000
Aug 6, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	3,980,000
Aug 5, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	2,422,000
Aug 4, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	2,944,000
Aug 3, 2026	0.48	0.49	0.47	0.47	0.47	1.08%	4,318,000
Jul 31, 2026	0.48	0.49	0.47	0.47	0.47	-4.12%	4,220,000
Jul 30, 2026	0.50	0.51	0.47	0.49	0.49	-	5,498,000
Jul 29, 2026	0.47	0.50	0.47	0.49	0.49	6.59%	5,864,000
Jul 28, 2026	0.48	0.49	0.46	0.46	0.46	-7.14%	5,350,000
Jul 27, 2026	0.50	0.50	0.47	0.49	0.49	-1.01%	2,936,000
Jul 24, 2026	0.49	0.50	0.47	0.50	0.50	1.02%	2,488,000
Jul 23, 2026	0.52	0.53	0.49	0.49	0.49	-7.55%	5,524,000
Jul 22, 2026	0.52	0.53	0.50	0.53	0.53	3.92%	4,302,000
Jul 21, 2026	0.53	0.54	0.50	0.51	0.51	-5.56%	3,890,000
Jul 20, 2026	0.52	0.54	0.50	0.54	0.54	3.85%	5,004,000
Jul 17, 2026	0.53	0.54	0.50	0.52	0.52	-3.70%	11,548,000
Jul 16, 2026	0.59	0.59	0.53	0.54	0.54	-5.26%	15,238,000
Jul 15, 2026	0.53	0.57	0.53	0.57	0.57	7.55%	6,980,000
Jul 14, 2026	0.63	0.64	0.52	0.53	0.53	-17.19%	35,612,000
Jul 13, 2026	0.66	0.68	0.61	0.64	0.64	-3.03%	11,792,000
Jul 10, 2026	0.69	0.69	0.65	0.66	0.66	-4.35%	13,540,000
Jul 9, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	8,142,000
Jul 8, 2026	0.71	0.73	0.69	0.70	0.70	-1.41%	11,612,000
Jul 7, 2026	0.70	0.71	0.68	0.71	0.71	-	17,170,000
Jul 6, 2026	0.70	0.73	0.69	0.71	0.71	-	21,974,000
Jul 3, 2026	0.69	0.72	0.68	0.71	0.71	2.90%	21,242,000
Jul 2, 2026	0.63	0.70	0.63	0.69	0.69	9.52%	36,666,000
Jun 30, 2026	0.60	0.64	0.59	0.63	0.63	5.00%	19,450,000
Jun 29, 2026	0.60	0.60	0.57	0.60	0.60	3.45%	23,972,000
Jun 26, 2026	0.58	0.62	0.56	0.58	0.58	-	63,010,000
Jun 25, 2026	0.57	0.60	0.57	0.58	0.58	3.57%	12,466,000
Jun 24, 2026	0.56	0.56	0.53	0.56	0.56	3.70%	4,096,000
Jun 23, 2026	0.53	0.56	0.53	0.54	0.54	1.89%	4,562,000
Jun 22, 2026	0.55	0.55	0.52	0.53	0.53	-5.36%	7,032,000
Jun 18, 2026	0.57	0.59	0.55	0.56	0.56	-5.08%	5,988,000
Jun 17, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	4,462,000
Jun 16, 2026	0.63	0.65	0.58	0.60	0.60	-3.23%	26,300,000
Jun 15, 2026	0.57	0.62	0.56	0.62	0.62	8.77%	15,713,000
Jun 12, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	4,504,000