HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	2.56	2.62	2.56	2.59	2.59	0.39%	112,490,400
Nov 13, 2025	2.55	2.59	2.54	2.58	2.58	1.18%	117,297,700
Nov 12, 2025	2.55	2.57	2.52	2.55	2.55	-	99,695,000
Nov 11, 2025	2.54	2.56	2.52	2.55	2.55	0.39%	98,014,770
Nov 10, 2025	2.56	2.56	2.51	2.54	2.54	-0.39%	98,186,380
Nov 7, 2025	2.54	2.57	2.52	2.55	2.55	-	110,622,100
Nov 6, 2025	2.52	2.55	2.50	2.55	2.55	1.19%	114,524,900
Nov 5, 2025	2.47	2.53	2.45	2.52	2.52	1.61%	103,386,900
Nov 4, 2025	2.52	2.53	2.47	2.48	2.48	-1.59%	82,002,340
Nov 3, 2025	2.51	2.54	2.49	2.52	2.52	0.40%	109,170,400
Oct 31, 2025	2.53	2.55	2.50	2.51	2.51	-0.79%	116,756,000
Oct 30, 2025	2.49	2.57	2.48	2.53	2.53	1.20%	146,161,100
Oct 29, 2025	2.53	2.54	2.45	2.50	2.50	-1.57%	133,008,600
Oct 28, 2025	2.58	2.60	2.53	2.54	2.54	-1.55%	95,779,750
Oct 27, 2025	2.53	2.61	2.52	2.58	2.58	1.98%	128,293,900