HBIS Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.66	24.21	23.30	23.30	23.30	-2.71%	18,623,710
Feb 12, 2026	23.45	24.20	23.10	23.95	23.95	2.79%	16,707,470
Feb 11, 2026	22.70	23.59	22.70	23.30	23.30	1.84%	13,418,870
Feb 10, 2026	23.20	23.26	22.58	22.88	22.88	-0.74%	11,957,500
Feb 9, 2026	23.50	23.55	22.70	23.05	23.05	-0.47%	21,509,300
Feb 6, 2026	22.26	23.67	21.88	23.16	23.16	-0.86%	31,829,229
Feb 5, 2026	24.16	24.69	23.36	23.36	23.36	-9.98%	29,558,640
Feb 4, 2026	24.80	26.50	24.08	25.95	25.95	6.97%	28,107,900
Feb 3, 2026	23.95	24.37	23.30	24.26	24.26	4.93%	20,323,810
Feb 2, 2026	23.11	24.35	22.89	23.12	23.12	-4.34%	29,572,090
Jan 30, 2026	25.53	25.58	23.81	24.17	24.17	-8.52%	30,679,490
Jan 29, 2026	26.05	26.98	25.48	26.42	26.42	2.32%	36,193,270
Jan 28, 2026	25.31	26.11	24.86	25.82	25.82	2.95%	23,634,670
Jan 27, 2026	25.72	25.83	24.75	25.08	25.08	-3.17%	20,237,690
Jan 26, 2026	25.76	26.52	25.40	25.90	25.90	3.52%	31,942,520
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