HBIS Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	23.92	25.08	23.70	25.02	25.02	5.21%	19,441,360
Jan 22, 2026	24.16	24.20	23.50	23.78	23.78	-1.53%	12,846,310
Jan 21, 2026	23.51	24.31	23.31	24.15	24.15	2.07%	16,753,700
Jan 20, 2026	24.59	24.72	23.11	23.66	23.66	-2.35%	21,641,200
Jan 19, 2026	24.55	24.63	23.46	24.23	24.23	-1.62%	22,871,000
Jan 16, 2026	23.88	25.65	23.88	24.63	24.63	3.01%	34,839,780
Jan 15, 2026	24.26	24.64	23.42	23.91	23.91	-0.25%	24,698,680
Jan 14, 2026	23.28	24.60	23.20	23.97	23.97	3.23%	31,559,830
Jan 13, 2026	22.69	23.88	22.52	23.22	23.22	1.84%	21,318,690
Jan 12, 2026	23.50	23.81	22.45	22.80	22.80	-0.26%	23,147,480
Jan 9, 2026	22.42	23.29	22.35	22.86	22.86	0.66%	18,853,050
Jan 8, 2026	22.99	23.30	22.33	22.71	22.71	-2.82%	22,975,418
Jan 7, 2026	22.35	23.99	22.00	23.37	23.37	4.28%	28,439,770
Jan 6, 2026	21.77	22.84	21.72	22.41	22.41	4.82%	20,083,600
Jan 5, 2026	21.65	21.85	21.15	21.38	21.38	0.99%	17,235,440
Dec 31, 2025	21.10	21.66	20.98	21.17	21.17	0.81%	13,650,330
Dec 30, 2025	20.59	21.40	20.05	21.00	21.00	1.79%	18,146,130
Dec 29, 2025	21.82	21.98	20.50	20.63	20.63	-2.60%	24,379,100
Dec 26, 2025	20.38	21.20	20.26	21.18	21.18	5.48%	17,708,562
Dec 25, 2025	20.00	20.20	19.65	20.08	20.08	-0.25%	11,128,820
Dec 24, 2025	19.50	20.20	19.47	20.13	20.13	4.68%	17,428,040
Dec 23, 2025	19.31	19.60	19.09	19.23	19.23	-0.67%	9,963,300
Dec 22, 2025	19.42	19.77	19.32	19.36	19.36	0.31%	13,326,360
Dec 19, 2025	19.14	19.45	18.88	19.30	19.30	0.78%	11,154,907
Dec 18, 2025	19.07	19.40	19.07	19.15	19.15	-0.42%	6,840,400
Dec 17, 2025	18.82	19.35	18.51	19.23	19.23	3.89%	10,600,100
Dec 16, 2025	18.88	18.98	18.43	18.51	18.51	-2.01%	7,331,200
Dec 15, 2025	18.49	19.26	18.38	18.89	18.89	0.69%	9,793,263
Dec 12, 2025	18.90	18.99	18.70	18.76	18.76	1.24%	8,358,382
Dec 11, 2025	19.00	19.09	18.50	18.53	18.53	-1.49%	8,138,301
Dec 10, 2025	18.86	18.93	18.59	18.81	18.81	0.59%	7,453,232
Dec 9, 2025	19.15	19.34	18.60	18.70	18.70	-3.61%	11,834,290
Dec 8, 2025	19.59	19.63	18.98	19.40	19.40	-0.56%	14,216,900
Dec 5, 2025	19.11	19.62	18.97	19.51	19.51	1.93%	13,690,301
Dec 4, 2025	19.30	19.80	19.11	19.14	19.14	2.57%	21,816,330
Dec 3, 2025	18.50	18.91	18.43	18.66	18.66	0.43%	9,003,000
Dec 2, 2025	18.63	18.73	18.40	18.58	18.58	-1.17%	9,691,390
Dec 1, 2025	18.62	19.20	18.41	18.80	18.80	4.74%	18,085,550
Nov 28, 2025	17.58	18.17	17.54	17.95	17.95	2.22%	7,468,200
Nov 27, 2025	17.51	17.87	17.45	17.56	17.56	0.46%	6,822,273
Nov 26, 2025	17.49	17.78	17.36	17.48	17.48	-0.57%	6,463,700
Nov 25, 2025	17.50	17.78	17.46	17.58	17.58	1.03%	7,791,405
Nov 24, 2025	17.21	17.66	17.03	17.40	17.40	1.58%	10,324,110
Nov 21, 2025	17.53	17.73	17.08	17.13	17.13	-3.76%	12,789,100
Nov 20, 2025	18.10	18.36	17.78	17.80	17.80	-1.17%	7,970,466
Nov 19, 2025	17.86	18.25	17.80	18.01	18.01	0.56%	7,086,701
Nov 18, 2025	18.23	18.32	17.76	17.91	17.91	-1.81%	10,901,500
Nov 17, 2025	18.60	18.79	18.19	18.24	18.24	-2.56%	10,815,760
Nov 14, 2025	18.81	19.07	18.61	18.72	18.72	-1.32%	10,086,300
Nov 13, 2025	18.65	19.26	18.51	18.97	18.97	2.10%	14,810,510