House of Investments, Inc. (PSE:HI)
Philippines · Delayed Price · Currency is PHP 4.990
0.00 (0.00%)
At close: Oct 26, 2026
House of Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 1,000 |
| Oct 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 1,000 |
| Oct 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Oct 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.40% | 1,000 |
| Oct 20, 2026 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.60% | 300 |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.95% | 1,000 |
| Oct 16, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.22% | 1,000 |
| Oct 15, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.60% | 200 |
| Oct 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 600 |
| Oct 13, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 13,000 |
| Oct 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 1,000 |
| Oct 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10,000 |
| Oct 8, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -1.03% | 2,000 |
| Oct 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Oct 6, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -8.49% | 1,600 |
| 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 |