House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 4.800
0.00 (0.00%)
At close: Feb 6, 2026
House of Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Jan 9, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 3.01% | 6,000 |
| Jan 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jan 7, 2026 | 4.88 | 4.88 | 4.60 | 4.65 | 4.65 | -3.12% | 263,000 |
| Jan 6, 2026 | 4.80 | 4.87 | 4.80 | 4.80 | 4.80 | - | 219,000 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6,000 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 550,000 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| 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 |