House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 4.550
-0.200 (-4.21%)
At close: Jul 31, 2026
House of Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.26% | 49,000 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 27, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -2.95% | 34,000 |
| Jul 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.94% | 15,000 |
| Jul 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 22, 2026 | 4.62 | 4.68 | 4.62 | 4.65 | 4.65 | -4.71% | 917,000 |
| Jul 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 5,000 |
| Jul 20, 2026 | 4.80 | 4.90 | 4.79 | 4.90 | 4.90 | 2.08% | 510,000 |
| Jul 17, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 3.23% | 112,000 |
| Jul 16, 2026 | 5.50 | 5.50 | 4.61 | 4.65 | 4.65 | -7.00% | 116,900 |
| Jul 15, 2026 | 4.44 | 5.00 | 4.40 | 5.00 | 5.00 | 7.53% | 1,058,000 |
| Jul 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | 200,000 |
| Jul 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 120,000 |
| Jul 3, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Jul 2, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Jul 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | 1,000 |
| Jun 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 19, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -1.08% | 11,000 |
| Jun 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,000 |
| Jun 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.20% | 201,000 |
| Jun 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Jun 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.25% | 205,000 |
| Jun 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jun 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.30% | 14,000 |
| Jun 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jun 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 35,000 |
| Jun 5, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | 40,000 |
| Jun 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 16,000 |
| Jun 3, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.22% | 22,000 |
| Jun 2, 2026 | 4.41 | 4.59 | 4.40 | 4.59 | 4.59 | -0.22% | 33,000 |
| Jun 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.10% | 9,000 |
| May 21, 2026 | 4.61 | 4.63 | 4.55 | 4.55 | 4.55 | -0.87% | 21,000 |
| May 20, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | -1.92% | 5,000 |