HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.29	2.31	2.28	2.29	-	-	34,370,734
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
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