HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.37	2.41	2.37	2.37	-	-0.84%	65,519,710
May 11, 2026	2.38	2.41	2.36	2.39	2.39	0.42%	135,685,810
May 8, 2026	2.37	2.39	2.35	2.38	2.38	-	101,336,422
May 7, 2026	2.39	2.41	2.36	2.38	2.38	-0.42%	111,950,142
May 6, 2026	2.34	2.40	2.33	2.39	2.39	2.58%	173,481,543
Apr 30, 2026	2.37	2.39	2.31	2.33	2.33	-4.12%	283,135,763
Apr 29, 2026	2.39	2.49	2.37	2.43	2.43	7.52%	436,670,576
Apr 28, 2026	2.26	2.29	2.25	2.26	2.26	-0.44%	69,756,692
Apr 27, 2026	2.26	2.28	2.25	2.27	2.27	0.44%	50,048,327
Apr 24, 2026	2.28	2.29	2.25	2.26	2.26	-1.31%	71,384,611
Apr 23, 2026	2.30	2.31	2.27	2.29	2.29	-0.87%	69,131,506
Apr 22, 2026	2.30	2.31	2.28	2.31	2.31	0.43%	58,529,114
Apr 21, 2026	2.29	2.31	2.28	2.30	2.30	0.44%	67,938,580
Apr 20, 2026	2.31	2.32	2.29	2.29	2.29	-1.29%	100,684,593
Apr 17, 2026	2.33	2.34	2.31	2.32	2.32	-0.43%	63,332,487
Apr 16, 2026	2.32	2.34	2.32	2.33	2.33	0.43%	57,139,851
Apr 15, 2026	2.34	2.36	2.32	2.32	2.32	-0.85%	69,972,439
Apr 14, 2026	2.37	2.39	2.31	2.34	2.34	-0.85%	110,309,356
Apr 13, 2026	2.36	2.37	2.33	2.36	2.36	-	82,204,640
Apr 10, 2026	2.35	2.38	2.34	2.36	2.36	0.85%	75,318,009
Apr 9, 2026	2.35	2.38	2.33	2.34	2.34	-1.27%	83,101,310
Apr 8, 2026	2.34	2.37	2.32	2.37	2.37	3.49%	105,883,329
Apr 7, 2026	2.28	2.30	2.26	2.29	2.29	0.44%	63,131,290
Apr 3, 2026	2.31	2.32	2.27	2.28	2.28	-1.30%	70,278,550
Apr 2, 2026	2.35	2.36	2.30	2.31	2.31	-1.70%	81,250,030
Apr 1, 2026	2.37	2.39	2.34	2.35	2.35	0.86%	104,319,169
Mar 31, 2026	2.38	2.41	2.33	2.33	2.33	-1.69%	100,116,700
Mar 30, 2026	2.33	2.38	2.31	2.37	2.37	0.85%	109,455,500
Mar 27, 2026	2.33	2.37	2.32	2.35	2.35	-	94,613,400
Mar 26, 2026	2.36	2.39	2.34	2.35	2.35	-0.84%	97,078,070
Mar 25, 2026	2.33	2.37	2.31	2.37	2.37	1.72%	98,340,270
Mar 24, 2026	2.29	2.34	2.25	2.33	2.33	3.56%	127,251,600
Mar 23, 2026	2.35	2.36	2.24	2.25	2.25	-5.46%	171,232,900
Mar 20, 2026	2.41	2.43	2.37	2.38	2.38	-1.65%	119,038,768
Mar 19, 2026	2.48	2.49	2.40	2.42	2.42	-3.20%	159,439,708
Mar 18, 2026	2.55	2.58	2.48	2.50	2.50	-1.96%	160,928,600
Mar 17, 2026	2.53	2.64	2.52	2.55	2.55	0.79%	190,252,900
Mar 16, 2026	2.63	2.64	2.50	2.53	2.53	-4.17%	235,069,300
Mar 13, 2026	2.63	2.68	2.61	2.64	2.64	1.15%	178,711,700
Mar 12, 2026	2.54	2.63	2.54	2.61	2.61	2.76%	192,189,800
Mar 11, 2026	2.52	2.55	2.48	2.54	2.54	0.79%	142,931,400
Mar 10, 2026	2.56	2.59	2.51	2.52	2.52	-1.18%	169,324,600
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