HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.56	2.58	2.51	2.55	2.55	-1.16%	142,445,800
Mar 6, 2026	2.55	2.59	2.52	2.58	2.58	0.78%	107,997,100
Mar 5, 2026	2.60	2.63	2.54	2.56	2.56	-	129,492,500
Mar 4, 2026	2.58	2.64	2.54	2.56	2.56	-1.92%	148,374,100
Mar 3, 2026	2.69	2.72	2.60	2.61	2.61	-3.33%	171,607,700
Mar 2, 2026	2.65	2.72	2.61	2.70	2.70	1.12%	205,338,700
Feb 27, 2026	2.60	2.68	2.59	2.67	2.67	1.91%	153,514,400
Feb 26, 2026	2.58	2.63	2.58	2.62	2.62	1.16%	179,742,192
Feb 25, 2026	2.47	2.65	2.47	2.59	2.59	4.44%	271,116,797
Feb 24, 2026	2.42	2.49	2.42	2.48	2.48	3.77%	135,922,400
Feb 13, 2026	2.48	2.49	2.38	2.39	2.39	-4.02%	148,132,300
Feb 12, 2026	2.51	2.53	2.46	2.49	2.49	-0.80%	107,201,200
Feb 11, 2026	2.46	2.53	2.45	2.51	2.51	2.03%	120,875,606
Feb 10, 2026	2.48	2.49	2.43	2.46	2.46	-0.81%	93,179,760
Feb 9, 2026	2.50	2.52	2.46	2.48	2.48	0.40%	130,534,500
Feb 6, 2026	2.47	2.52	2.44	2.47	2.47	-0.80%	118,951,900
Feb 5, 2026	2.52	2.53	2.46	2.49	2.49	-1.58%	138,897,800
Feb 4, 2026	2.43	2.53	2.41	2.53	2.53	4.12%	172,620,800
Feb 3, 2026	2.39	2.44	2.38	2.43	2.43	3.40%	153,273,255
Feb 2, 2026	2.50	2.51	2.34	2.35	2.35	-6.37%	205,903,607
Jan 30, 2026	2.57	2.60	2.47	2.51	2.51	-3.09%	173,138,000
Jan 29, 2026	2.58	2.63	2.55	2.59	2.59	0.39%	176,527,700
Jan 28, 2026	2.50	2.59	2.47	2.58	2.58	2.79%	172,728,100
Jan 27, 2026	2.56	2.57	2.48	2.51	2.51	-2.33%	147,973,700
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