Honbridge Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	5,426,000
Jun 10, 2026	0.57	0.58	0.55	0.58	0.58	-	11,098,000
Jun 9, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	6,022,000
Jun 8, 2026	0.55	0.57	0.53	0.57	0.57	1.79%	9,748,000
Jun 5, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	6,682,000
Jun 4, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	10,070,000
Jun 3, 2026	0.54	0.58	0.54	0.58	0.58	5.45%	15,422,000
Jun 2, 2026	0.55	0.59	0.54	0.55	0.55	-	7,420,000
Jun 1, 2026	0.55	0.57	0.53	0.55	0.55	1.85%	6,646,000
May 29, 2026	0.58	0.59	0.54	0.54	0.54	-5.26%	7,826,000
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