House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 3.790
0.00 (0.00%)
At close: Sep 17, 2025
House of Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |