House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 5.20
+0.05 (0.97%)
At close: Aug 20, 2026
House of Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.06 | 5.40 | 5.06 | 5.20 | 5.20 | 0.97% | 308,400 |
| Aug 19, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.00% | 52,000 |
| Aug 18, 2026 | 5.20 | 5.20 | 4.98 | 5.00 | 5.00 | -3.85% | 208,700 |
| Aug 17, 2026 | 5.44 | 5.44 | 5.20 | 5.20 | 5.20 | - | 10,400 |
| Aug 14, 2026 | 5.13 | 6.00 | 5.00 | 5.20 | 5.20 | 1.17% | 462,600 |
| Aug 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Aug 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.80% | 2,300 |
| Aug 11, 2026 | 5.17 | 5.17 | 4.95 | 5.00 | 5.00 | -3.66% | 20,000 |
| Aug 10, 2026 | 4.65 | 5.48 | 4.65 | 5.19 | 5.19 | 11.61% | 104,000 |
| Aug 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | 24,000 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.30% | 596,000 |
| Aug 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Aug 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Jul 31, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.21% | 5,000 |
| 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 | - | - |