HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	2.52	2.52	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
Aug 14, 2025	2.42	2.43	2.35	2.36	2.36	-2.48%	97,506,023
Aug 13, 2025	2.40	2.43	2.39	2.42	2.42	0.83%	64,392,863
Aug 12, 2025	2.43	2.44	2.39	2.40	2.40	-1.23%	63,021,490
Aug 11, 2025	2.44	2.45	2.41	2.43	2.43	-	62,127,257
Aug 8, 2025	2.41	2.45	2.41	2.43	2.43	0.41%	67,041,563
Aug 7, 2025	2.43	2.44	2.37	2.42	2.42	-0.41%	95,315,216
Aug 6, 2025	2.40	2.45	2.38	2.43	2.43	0.83%	94,164,287
Aug 5, 2025	2.39	2.44	2.39	2.41	2.41	0.84%	75,000,968
Aug 4, 2025	2.38	2.40	2.36	2.39	2.39	-	68,795,961
Aug 1, 2025	2.41	2.43	2.39	2.39	2.39	-0.42%	70,907,150
Jul 31, 2025	2.52	2.52	2.39	2.40	2.40	-4.76%	147,726,267
Jul 30, 2025	2.51	2.58	2.51	2.52	2.52	0.40%	124,188,312
Jul 29, 2025	2.44	2.52	2.42	2.51	2.51	2.87%	123,414,828
Jul 28, 2025	2.48	2.49	2.41	2.44	2.44	-2.01%	126,024,553
Jul 25, 2025	2.54	2.55	2.48	2.49	2.49	-1.58%	99,778,696
Jul 24, 2025	2.48	2.54	2.46	2.53	2.53	0.80%	159,412,753
Jul 23, 2025	2.57	2.65	2.50	2.51	2.51	-	246,446,438
Jul 22, 2025	2.43	2.51	2.42	2.51	2.51	3.29%	153,931,144
Jul 21, 2025	2.39	2.45	2.39	2.43	2.43	2.53%	115,179,826
Jul 18, 2025	2.36	2.41	2.35	2.37	2.37	0.85%	78,631,806