Honbridge Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	384,000
Sep 30, 2026	0.51	0.53	0.51	0.51	0.51	-3.77%	422,000
Sep 29, 2026	0.54	0.54	0.50	0.53	0.53	-0.93%	3,830,000
Sep 28, 2026	0.55	0.55	0.52	0.54	0.54	-	1,118,000
Sep 25, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	-
Sep 24, 2026	0.57	0.57	0.53	0.55	0.55	-2.68%	1,666,000
Sep 23, 2026	0.59	0.59	0.55	0.56	0.56	-3.45%	426,000
Sep 22, 2026	0.56	0.58	0.55	0.58	0.58	5.45%	1,642,000
Sep 21, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	3,810,000
Sep 18, 2026	0.56	0.57	0.55	0.56	0.56	-	1,824,000
Sep 17, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	558,000
Sep 16, 2026	0.58	0.58	0.55	0.57	0.57	1.79%	720,000
Sep 15, 2026	0.55	0.57	0.54	0.56	0.56	2.75%	2,038,000
Sep 14, 2026	0.56	0.58	0.53	0.55	0.55	-4.39%	4,888,000
Sep 11, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	3,756,000
Sep 10, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	1,044,000
Sep 9, 2026	0.59	0.59	0.57	0.59	0.59	1.72%	946,000
Sep 8, 2026	0.58	0.59	0.57	0.58	0.58	-	2,266,000
Sep 7, 2026	0.56	0.60	0.56	0.58	0.58	3.57%	3,910,000
Sep 4, 2026	0.58	0.58	0.56	0.56	0.56	-0.88%	1,566,000
Sep 3, 2026	0.61	0.61	0.56	0.57	0.57	-7.38%	9,430,000
Sep 2, 2026	0.60	0.62	0.59	0.61	0.61	0.83%	12,792,000
Sep 1, 2026	0.59	0.61	0.59	0.61	0.61	3.42%	4,778,000
Aug 31, 2026	0.57	0.61	0.56	0.59	0.59	4.46%	13,282,000
Aug 28, 2026	0.57	0.58	0.56	0.56	0.56	-	7,034,000
Aug 27, 2026	0.56	0.58	0.56	0.56	0.56	-	4,692,000
Aug 26, 2026	0.51	0.57	0.51	0.56	0.56	9.80%	13,952,000
Aug 25, 2026	0.53	0.55	0.51	0.51	0.51	-3.77%	6,230,000
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