HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.26	2.28	2.23	2.24	2.24	-0.88%	69,730,034
Jun 1, 2026	2.23	2.27	2.18	2.26	2.26	1.35%	104,230,400
May 29, 2026	2.21	2.26	2.21	2.23	2.23	0.90%	95,493,349
May 28, 2026	2.20	2.23	2.19	2.21	2.21	0.45%	63,417,738
May 27, 2026	2.25	2.27	2.20	2.20	2.20	-2.65%	81,104,745
May 26, 2026	2.23	2.26	2.22	2.26	2.26	1.35%	78,928,709
May 25, 2026	2.20	2.24	2.20	2.23	2.23	1.36%	70,629,970
May 22, 2026	2.20	2.22	2.18	2.20	2.20	-	78,410,893
May 21, 2026	2.23	2.25	2.20	2.20	2.20	-0.90%	85,518,707
May 20, 2026	2.25	2.26	2.20	2.22	2.22	-1.77%	100,606,649
May 19, 2026	2.24	2.26	2.23	2.26	2.26	0.89%	61,939,320
May 18, 2026	2.23	2.25	2.21	2.24	2.24	-0.44%	80,183,348
May 15, 2026	2.29	2.30	2.24	2.25	2.25	-2.17%	135,012,935
May 14, 2026	2.36	2.36	2.30	2.30	2.30	-2.13%	96,154,368
May 13, 2026	2.36	2.37	2.34	2.35	2.35	-0.42%	87,323,750
May 12, 2026	2.40	2.41	2.35	2.36	2.36	-1.26%	111,764,700
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