HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.50	2.57	2.48	2.49	-	-3.11%	111,555,446
Jan 26, 2026	2.54	2.59	2.54	2.57	2.57	0.78%	154,432,000
Jan 23, 2026	2.50	2.55	2.48	2.55	2.55	1.59%	111,624,700
Jan 22, 2026	2.45	2.52	2.44	2.51	2.51	2.45%	139,798,200
Jan 21, 2026	2.42	2.46	2.40	2.45	2.45	1.24%	105,350,200
Jan 20, 2026	2.39	2.43	2.37	2.42	2.42	1.68%	120,204,100
Jan 19, 2026	2.34	2.39	2.32	2.38	2.38	1.71%	94,419,550
Jan 16, 2026	2.38	2.40	2.33	2.34	2.34	-1.68%	100,546,300
Jan 15, 2026	2.40	2.42	2.37	2.38	2.38	-0.83%	102,211,000
Jan 14, 2026	2.41	2.46	2.38	2.40	2.40	-0.83%	148,246,900
Jan 13, 2026	2.41	2.45	2.39	2.42	2.42	0.41%	152,283,900
Jan 12, 2026	2.40	2.44	2.39	2.41	2.41	0.84%	113,469,000
Jan 9, 2026	2.39	2.46	2.38	2.39	2.39	-	142,016,700
Jan 8, 2026	2.39	2.41	2.36	2.39	2.39	-	103,936,000
Jan 7, 2026	2.41	2.44	2.38	2.39	2.39	-0.83%	105,776,800
Jan 6, 2026	2.33	2.42	2.33	2.41	2.41	3.43%	156,716,400
Jan 5, 2026	2.32	2.34	2.31	2.33	2.33	0.87%	90,501,510
Dec 31, 2025	2.32	2.34	2.30	2.31	2.31	-0.86%	87,747,560
Dec 30, 2025	2.35	2.35	2.29	2.33	2.33	-0.85%	93,694,210
Dec 29, 2025	2.36	2.38	2.35	2.35	2.35	-0.42%	77,037,631
Dec 26, 2025	2.35	2.37	2.34	2.36	2.36	0.43%	77,257,337
Dec 25, 2025	2.33	2.36	2.31	2.35	2.35	0.86%	82,822,088
Dec 24, 2025	2.32	2.34	2.30	2.33	2.33	0.87%	69,337,750
Dec 23, 2025	2.35	2.35	2.30	2.31	2.31	-1.70%	80,790,161
Dec 22, 2025	2.34	2.38	2.34	2.35	2.35	0.43%	85,980,745
Dec 19, 2025	2.28	2.35	2.28	2.34	2.34	2.63%	125,278,500
Dec 18, 2025	2.26	2.29	2.25	2.28	2.28	0.88%	68,447,660
Dec 17, 2025	2.24	2.27	2.22	2.26	2.26	0.89%	70,570,140
Dec 16, 2025	2.28	2.28	2.24	2.24	2.24	-1.75%	71,382,940
Dec 15, 2025	2.23	2.29	2.22	2.28	2.28	1.79%	91,540,380
Dec 12, 2025	2.23	2.25	2.23	2.24	2.24	0.45%	57,665,180
Dec 11, 2025	2.26	2.27	2.22	2.23	2.23	-1.33%	65,192,480
Dec 10, 2025	2.24	2.27	2.24	2.26	2.26	-	54,276,790
Dec 9, 2025	2.32	2.33	2.26	2.26	2.26	-3.00%	105,776,600
Dec 8, 2025	2.34	2.35	2.31	2.33	2.33	-0.43%	80,709,490
Dec 5, 2025	2.30	2.34	2.29	2.34	2.34	1.74%	77,927,410
Dec 4, 2025	2.31	2.32	2.29	2.30	2.30	-0.43%	50,002,880
Dec 3, 2025	2.32	2.34	2.30	2.31	2.31	-0.86%	74,547,310
Dec 2, 2025	2.31	2.34	2.29	2.33	2.33	0.87%	83,539,800
Dec 1, 2025	2.30	2.32	2.29	2.31	2.31	0.87%	68,997,880
Nov 28, 2025	2.29	2.30	2.27	2.29	2.29	0.44%	64,958,710
Nov 27, 2025	2.29	2.30	2.27	2.28	2.28	-0.87%	62,393,500
Nov 26, 2025	2.32	2.34	2.29	2.30	2.30	-0.86%	86,819,344
Nov 25, 2025	2.32	2.33	2.31	2.32	2.32	-	62,442,030
Nov 24, 2025	2.34	2.35	2.30	2.32	2.32	-0.43%	82,396,460
Nov 21, 2025	2.41	2.41	2.32	2.33	2.33	-3.72%	117,100,500
Nov 20, 2025	2.43	2.46	2.42	2.42	2.42	-	78,131,600
Nov 19, 2025	2.45	2.47	2.40	2.42	2.42	-1.22%	95,483,890
Nov 18, 2025	2.58	2.58	2.44	2.45	2.45	-5.04%	168,201,600
Nov 17, 2025	2.59	2.59	2.55	2.58	2.58	-0.39%	81,000,630