House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 4.600
+0.100 (2.22%)
At close: Dec 26, 2025
House of Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2.22% | 177,000 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 77,000 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | 1.82% | 84,000 |
| Dec 19, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | - | 100,000 |
| Dec 18, 2025 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | - | 340,000 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.56% | 12,000 |
| Dec 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 15, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.05% | 8,000 |
| Dec 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Dec 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | 3,000 |
| Dec 10, 2025 | 4.34 | 4.34 | 4.20 | 4.34 | 4.34 | 3.33% | 221,000 |
| Dec 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 294,000 |
| Dec 4, 2025 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -1.19% | 201,000 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,000 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 4,000 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 100,000 |
| Nov 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 100,000 |
| Nov 26, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 3.66% | 142,000 |
| Nov 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 2,000 |
| Nov 24, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 195,000 |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 8,000 |
| Nov 20, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 3,000 |
| Nov 19, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 210,000 |
| Nov 18, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.56% | 332,000 |
| Nov 17, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 2.63% | 480,000 |
| Nov 14, 2025 | 3.58 | 3.83 | 3.58 | 3.80 | 3.80 | 7.95% | 462,000 |
| Nov 13, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | 3,000 |
| Nov 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.47% | 300,000 |
| Nov 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 7, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 3, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | 327,000 |
| 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 |