House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 3.700
0.00 (0.00%)
At close: Oct 30, 2025
House of Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 110,000 |
| Oct 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 530,000 |
| Oct 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 200,000 |
| Oct 24, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 5,000 |
| Oct 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 10,000 |
| Oct 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 50,000 |
| Oct 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 36,000 |
| Oct 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 295,000 |
| Oct 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 250,000 |
| Oct 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 141,000 |
| Oct 9, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | - | 167,000 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 50,000 |
| Oct 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 90,000 |
| Oct 6, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 688,000 |
| Oct 3, 2025 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | -1.30% | 33,000 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 1, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.77% | 90,000 |
| Sep 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 29, 2025 | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | - | 3,116,000 |
| Sep 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 10,000 |
| Sep 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 14,000 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 18, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.90% | 146,000 |
| Sep 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 300,000 |
| Sep 16, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 249,000 |
| Sep 15, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | - | 325,000 |
| Sep 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 30,000 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.12% | 52,000 |
| Sep 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 8, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56% | 128,000 |
| Sep 5, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1,000 |
| Sep 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 2, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -1.62% | 19,000 |
| Sep 1, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | 50,000 |
| Aug 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 27, 2025 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | -4.88% | 72,000 |
| Aug 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 22, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.71 | -0.26% | 11,000 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72 | - | 70,000 |