House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 5.30
+0.32 (6.43%)
At close: Oct 5, 2026
House of Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.43% | 1,000 |
| Oct 2, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 800 |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 462,000 |
| Sep 30, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 0.40% | 710,000 |
| Sep 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 21, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 1,600 |
| Sep 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,800 |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 900 |
| Sep 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 3,000 |
| Sep 14, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 2,000 |
| Sep 11, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 1,000 |
| Sep 10, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 1,000 |
| Sep 9, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 1.01% | 8,000 |
| Sep 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.11% | 1,000 |
| Sep 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 4, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 4,760,000 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 200,000 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 28, 2026 | 5.20 | 5.20 | 4.70 | 4.80 | 4.80 | -3.03% | 475,200 |
| Aug 27, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 4.95 | - | 1,103,700 |
| Aug 26, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 4.95 | - | 4,700 |
| Aug 25, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 4.95 | - | 3,100 |
| Aug 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.95 | - | 54,400 |
| Aug 20, 2026 | 5.06 | 5.40 | 5.06 | 5.20 | 4.95 | 0.97% | 308,400 |
| Aug 19, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 4.90 | 3.00% | 52,000 |
| Aug 18, 2026 | 5.20 | 5.20 | 4.98 | 5.00 | 4.76 | -3.85% | 208,700 |
| Aug 17, 2026 | 5.44 | 5.44 | 5.20 | 5.20 | 4.95 | - | 10,400 |
| Aug 14, 2026 | 5.13 | 6.00 | 5.00 | 5.20 | 4.95 | 1.17% | 462,600 |
| Aug 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.89 | - | - |
| Aug 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.89 | 2.80% | 2,300 |
| Aug 11, 2026 | 5.17 | 5.17 | 4.95 | 5.00 | 4.76 | -3.66% | 20,000 |
| Aug 10, 2026 | 4.65 | 5.48 | 4.65 | 5.19 | 4.94 | 11.61% | 104,000 |
| Aug 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.43 | -1.06% | 24,000 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.47 | - | - |
| Aug 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.47 | 3.30% | 596,000 |
| Aug 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.33 | - | - |
| Aug 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.33 | - | - |
| Jul 31, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.33 | -4.21% | 5,000 |
| Jul 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.52 | - | - |
| Jul 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.52 | 3.26% | 49,000 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.38 | - | - |
| Jul 27, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.38 | -2.95% | 34,000 |
| Jul 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.51 | 1.94% | 15,000 |