House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 4.500
-0.110 (-2.39%)
At close: Mar 25, 2026
House of Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.61 | 4.61 | 4.45 | 4.50 | 4.50 | -2.39% | 11,000 |
| Mar 24, 2026 | 4.40 | 4.61 | 4.40 | 4.61 | 4.61 | -1.07% | 63,000 |
| Mar 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 19, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.66 | -1.89% | 605,000 |
| Mar 18, 2026 | 4.61 | 5.10 | 4.61 | 4.75 | 4.75 | -4.81% | 4,000 |
| Mar 17, 2026 | 5.14 | 5.14 | 4.75 | 4.99 | 4.99 | -3.11% | 201,700 |
| Mar 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Mar 13, 2026 | 5.30 | 5.30 | 5.00 | 5.15 | 5.15 | 4.04% | 22,000 |
| Mar 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.80% | 4,000 |
| Mar 11, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 2,100 |
| Mar 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 119,000 |
| Mar 9, 2026 | 5.29 | 5.29 | 5.02 | 5.02 | 5.02 | -5.10% | 6,400 |
| Mar 6, 2026 | 5.29 | 5.29 | 5.01 | 5.29 | 5.29 | -0.94% | 101,500 |
| Mar 5, 2026 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 1.14% | 900 |
| Mar 4, 2026 | 5.02 | 5.30 | 5.02 | 5.28 | 5.28 | 5.18% | 41,000 |
| Mar 3, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 600 |
| Mar 2, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | -0.20% | 15,400 |
| Feb 27, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -3.27% | 1,100 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Feb 25, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 120,100 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 700 |
| Feb 23, 2026 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 0.94% | 351,200 |
| Feb 20, 2026 | 5.30 | 5.39 | 5.30 | 5.30 | 5.30 | 1.92% | 23,600 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 11,200 |
| Feb 18, 2026 | 5.20 | 5.42 | 5.10 | 5.20 | 5.20 | - | 12,200 |
| Feb 16, 2026 | 5.13 | 5.30 | 5.00 | 5.20 | 5.20 | 1.17% | 753,500 |
| Feb 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.98% | 200 |
| Feb 12, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 2.00% | 96,000 |
| Feb 11, 2026 | 4.95 | 4.99 | 4.80 | 4.99 | 4.99 | 1.22% | 127,000 |
| Feb 10, 2026 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | 2.71% | 51,000 |
| Feb 9, 2026 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | - | 232,000 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 200,000 |
| Feb 5, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 4.35% | 147,000 |
| Feb 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.88% | 32,000 |
| Feb 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jan 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jan 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jan 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 2,000 |
| Jan 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,000 |
| Jan 26, 2026 | 4.74 | 4.94 | 4.74 | 4.94 | 4.94 | 4.22% | 469,000 |
| Jan 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.18% | 1,000 |
| Jan 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.66% | 2,000 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.53% | 113,000 |
| Jan 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 9,000 |
| Jan 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 16, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | - | 73,000 |
| Jan 15, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -3.97% | 152,000 |
| Jan 14, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Jan 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |