HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.53	2.55	2.50	2.51	2.51	-0.79%	116,756,097
Oct 30, 2025	2.49	2.57	2.48	2.53	2.53	1.20%	146,161,184
Oct 29, 2025	2.53	2.54	2.45	2.50	2.50	-1.57%	133,773,334
Oct 28, 2025	2.58	2.60	2.53	2.54	2.54	-1.55%	95,779,758
Oct 27, 2025	2.53	2.61	2.52	2.58	2.58	1.98%	128,293,914
Oct 24, 2025	2.59	2.60	2.52	2.53	2.53	-2.32%	109,287,104
Oct 23, 2025	2.56	2.60	2.52	2.59	2.59	1.17%	91,747,523
Oct 22, 2025	2.57	2.59	2.55	2.56	2.56	-0.39%	96,309,573
Oct 21, 2025	2.55	2.59	2.53	2.57	2.57	0.78%	97,471,018
Oct 20, 2025	2.56	2.59	2.53	2.55	2.55	-	94,839,661
Oct 17, 2025	2.58	2.64	2.55	2.55	2.55	-0.78%	101,353,119
Oct 16, 2025	2.64	2.65	2.56	2.57	2.57	-2.65%	111,005,552
Oct 15, 2025	2.64	2.68	2.63	2.64	2.64	-	98,957,794
Oct 14, 2025	2.68	2.70	2.62	2.64	2.64	-0.75%	132,613,599
Oct 13, 2025	2.60	2.68	2.59	2.66	2.66	-1.12%	149,976,838
Oct 10, 2025	2.67	2.69	2.62	2.69	2.69	0.75%	146,849,463
Oct 9, 2025	2.60	2.70	2.59	2.67	2.67	5.12%	192,400,802
Sep 30, 2025	2.48	2.55	2.47	2.54	2.54	2.42%	129,980,060
Sep 29, 2025	2.40	2.49	2.34	2.48	2.48	3.33%	129,305,712
Sep 26, 2025	2.39	2.42	2.38	2.40	2.40	-	55,565,110
Sep 25, 2025	2.40	2.43	2.38	2.40	2.40	-0.41%	79,847,243
Sep 24, 2025	2.39	2.41	2.37	2.41	2.41	0.42%	69,929,629
Sep 23, 2025	2.48	2.48	2.37	2.40	2.40	-3.23%	107,003,409
Sep 22, 2025	2.49	2.50	2.42	2.48	2.48	-0.80%	94,215,270
Sep 19, 2025	2.52	2.57	2.49	2.50	2.50	-0.79%	114,128,725
Sep 18, 2025	2.55	2.58	2.50	2.52	2.52	-1.18%	139,578,324
Sep 17, 2025	2.54	2.55	2.49	2.55	2.55	-	103,908,671
Sep 16, 2025	2.55	2.57	2.48	2.55	2.55	0.39%	125,541,011
Sep 15, 2025	2.51	2.58	2.50	2.54	2.54	1.60%	129,252,783
Sep 12, 2025	2.44	2.54	2.43	2.50	2.50	2.88%	201,245,278
Sep 11, 2025	2.40	2.44	2.38	2.43	2.43	0.83%	80,819,157
Sep 10, 2025	2.42	2.43	2.37	2.41	2.41	-0.82%	72,929,939
Sep 9, 2025	2.43	2.46	2.41	2.43	2.43	-0.41%	76,566,444
Sep 8, 2025	2.38	2.44	2.37	2.44	2.44	2.95%	107,454,189
Sep 5, 2025	2.36	2.38	2.34	2.37	2.37	0.42%	88,954,386
Sep 4, 2025	2.38	2.40	2.33	2.36	2.36	-1.26%	107,329,600
Sep 3, 2025	2.43	2.45	2.38	2.39	2.39	-1.65%	86,851,928
Sep 2, 2025	2.45	2.45	2.40	2.43	2.43	-0.41%	98,835,946
Sep 1, 2025	2.46	2.47	2.38	2.44	2.44	-1.21%	140,096,637
Aug 29, 2025	2.39	2.48	2.38	2.47	2.47	4.22%	184,839,893
Aug 28, 2025	2.36	2.38	2.30	2.37	2.37	0.42%	116,975,676
Aug 27, 2025	2.43	2.44	2.36	2.36	2.36	-2.88%	104,892,310
Aug 26, 2025	2.44	2.45	2.40	2.43	2.43	-0.82%	98,455,598
Aug 25, 2025	2.41	2.47	2.40	2.45	2.45	2.08%	123,793,299
Aug 22, 2025	2.41	2.41	2.36	2.40	2.40	-0.41%	107,296,903
Aug 21, 2025	2.39	2.42	2.38	2.41	2.41	0.84%	76,523,897
Aug 20, 2025	2.36	2.40	2.35	2.39	2.39	1.27%	100,986,934
Aug 19, 2025	2.37	2.39	2.35	2.36	2.36	-0.42%	72,341,100
Aug 18, 2025	2.38	2.39	2.36	2.37	2.37	-0.42%	95,915,926
Aug 15, 2025	2.36	2.39	2.35	2.38	2.38	0.85%	70,245,523