House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 3.700
0.00 (0.00%)
At close: Aug 28, 2025
House of Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.72 | 1.04% | 155,000 |
| Aug 18, 2025 | 3.75 | 3.86 | 3.60 | 3.86 | 3.68 | -1.78% | 263,000 |
| Aug 15, 2025 | 3.75 | 3.75 | 3.75 | 3.93 | 3.75 | - | - |
| Aug 14, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | 3.75 | -2.48% | 68,000 |
| Aug 13, 2025 | 4.20 | 4.25 | 4.00 | 4.03 | 3.84 | 0.75% | 240,000 |
| Aug 12, 2025 | 3.57 | 4.00 | 3.57 | 4.00 | 3.82 | 14.29% | 586,000 |
| Aug 11, 2025 | 3.52 | 3.57 | 3.50 | 3.50 | 3.34 | 2.34% | 198,000 |
| Aug 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.26 | -2.84% | 20,000 |
| Aug 7, 2025 | 3.36 | 3.36 | 3.36 | 3.52 | 3.36 | - | - |
| Aug 6, 2025 | 3.36 | 3.36 | 3.36 | 3.52 | 3.36 | - | - |
| Aug 5, 2025 | 3.45 | 3.57 | 3.45 | 3.52 | 3.36 | 2.92% | 136,000 |
| Aug 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.26 | 0.29% | 138,000 |
| Aug 1, 2025 | 3.41 | 3.42 | 3.41 | 3.41 | 3.25 | - | 80,000 |
| Jul 31, 2025 | 3.42 | 3.42 | 3.41 | 3.41 | 3.25 | 0.29% | 62,000 |
| Jul 30, 2025 | 3.24 | 3.24 | 3.24 | 3.40 | 3.24 | - | - |
| Jul 29, 2025 | 3.24 | 3.24 | 3.24 | 3.40 | 3.24 | - | - |
| Jul 28, 2025 | 3.24 | 3.24 | 3.24 | 3.40 | 3.24 | - | - |
| Jul 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.24 | 0.89% | 18,000 |
| Jul 24, 2025 | 3.21 | 3.21 | 3.21 | 3.37 | 3.21 | - | - |
| Jul 23, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.21 | - | 50,000 |
| Jul 22, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.21 | -0.59% | 24,000 |
| Jul 21, 2025 | 3.23 | 3.23 | 3.23 | 3.39 | 3.23 | - | - |
| Jul 18, 2025 | 3.57 | 3.57 | 3.39 | 3.39 | 3.23 | -3.14% | 6,000 |
| Jul 17, 2025 | 3.34 | 3.34 | 3.34 | 3.50 | 3.34 | - | - |
| Jul 16, 2025 | 3.34 | 3.34 | 3.34 | 3.50 | 3.34 | - | - |
| Jul 15, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3.34 | -0.85% | 16,000 |
| Jul 14, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.37 | 3.82% | 66,000 |
| Jul 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.24 | 0.29% | 200,000 |
| Jul 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.23 | - | 27,000 |
| Jul 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.23 | - | 48,000 |
| Jul 8, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.23 | - | 25,000 |
| Jul 7, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.23 | -3.97% | 10,000 |
| Jul 4, 2025 | 3.46 | 3.53 | 3.46 | 3.53 | 3.37 | 4.13% | 66,000 |
| Jul 3, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.23 | -0.29% | 5,000 |
| Jul 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.24 | -1.73% | 2,000 |
| Jul 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.30 | 1.17% | 3,000 |
| Jun 30, 2025 | 3.26 | 3.26 | 3.26 | 3.42 | 3.26 | - | - |
| Jun 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.26 | - | 10,000 |
| Jun 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.26 | 0.59% | 1,000 |
| Jun 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.24 | - | 10,000 |
| Jun 24, 2025 | 3.24 | 3.24 | 3.24 | 3.40 | 3.24 | - | - |
| Jun 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.24 | -0.58% | 5,000 |
| Jun 20, 2025 | 3.26 | 3.26 | 3.26 | 3.42 | 3.26 | - | - |
| Jun 19, 2025 | 3.26 | 3.26 | 3.26 | 3.42 | 3.26 | - | - |
| Jun 18, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.26 | - | 16,000 |