HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.94	2.00	1.91	1.98	1.98	2.06%	111,488,231
Jul 9, 2026	1.97	1.99	1.92	1.94	1.94	-2.02%	81,142,360
Jul 8, 2026	1.97	2.00	1.95	1.98	1.98	0.51%	68,789,598
Jul 7, 2026	2.01	2.03	1.96	1.97	1.97	-2.48%	77,618,883
Jul 6, 2026	1.99	2.02	1.98	2.02	2.02	1.51%	80,387,077
Jul 3, 2026	1.98	2.01	1.97	1.99	1.99	0.51%	82,323,887
Jul 2, 2026	1.97	2.01	1.96	1.98	1.98	-	82,517,325
Jul 1, 2026	1.93	2.00	1.92	1.98	1.98	2.06%	116,828,278
Jun 30, 2026	1.97	1.98	1.92	1.94	1.94	-2.02%	76,885,384
Jun 29, 2026	1.96	2.00	1.92	1.98	1.98	1.02%	91,157,075
Jun 26, 2026	2.01	2.03	1.95	1.96	1.96	-2.97%	86,899,747
Jun 25, 2026	2.01	2.04	1.99	2.02	2.02	-0.49%	76,850,898
Jun 24, 2026	2.05	2.07	2.01	2.03	2.03	-0.98%	82,669,901
Jun 23, 2026	2.08	2.12	2.05	2.05	2.05	-1.44%	99,689,023
Jun 22, 2026	2.06	2.09	2.02	2.08	2.08	0.97%	90,978,469
Jun 18, 2026	2.07	2.10	2.05	2.06	2.06	-0.96%	73,190,242
Jun 17, 2026	2.10	2.12	2.07	2.08	2.08	-1.42%	78,530,577
Jun 16, 2026	2.13	2.14	2.10	2.11	2.11	-1.40%	79,420,748
Jun 15, 2026	2.15	2.18	2.12	2.14	2.14	0.94%	111,636,536
Jun 12, 2026	2.08	2.14	2.07	2.12	2.12	1.92%	105,658,501
Jun 11, 2026	2.07	2.09	2.05	2.08	2.08	-0.48%	79,254,174
Jun 10, 2026	2.09	2.10	2.05	2.09	2.09	-0.48%	91,707,000
Jun 9, 2026	2.18	2.18	2.08	2.10	2.10	-5.41%	181,245,540
Jun 8, 2026	2.16	2.27	2.12	2.22	2.22	1.83%	201,996,700
Jun 5, 2026	2.17	2.20	2.17	2.18	2.18	-	75,553,435
Jun 4, 2026	2.20	2.22	2.17	2.18	2.18	-1.36%	82,294,570
Jun 3, 2026	2.24	2.24	2.20	2.21	2.21	-1.34%	83,416,305
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