HBIS Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.15	16.28	15.40	15.52	15.52	-2.02%	11,348,200
May 28, 2026	15.80	16.37	15.63	15.84	15.84	-0.56%	11,669,000
May 27, 2026	16.62	16.97	15.84	15.93	15.93	-4.61%	14,677,791
May 26, 2026	15.94	16.81	15.84	16.70	16.70	4.77%	18,971,462
May 25, 2026	15.96	16.15	15.84	15.94	15.94	1.14%	9,943,987
May 22, 2026	15.57	15.94	15.33	15.76	15.76	2.94%	12,405,704
May 21, 2026	16.12	16.32	15.31	15.31	15.31	-3.65%	14,481,100
May 20, 2026	15.85	16.13	15.55	15.89	15.89	-0.19%	14,977,334
May 19, 2026	16.12	16.24	15.72	15.92	15.92	-0.62%	12,302,218
May 18, 2026	16.35	16.35	15.83	16.02	16.02	-3.32%	17,406,534
May 15, 2026	17.42	17.45	16.50	16.57	16.57	-5.04%	19,006,700
May 14, 2026	18.03	18.15	17.43	17.45	17.45	-3.32%	11,505,508
May 13, 2026	18.25	18.58	18.00	18.05	18.05	-0.17%	16,287,250
May 12, 2026	18.55	18.58	17.81	18.08	18.08	-0.55%	13,069,320
May 11, 2026	18.10	18.52	17.81	18.18	18.18	0.66%	14,605,800
May 8, 2026	17.87	18.45	17.75	18.06	18.06	0.61%	14,915,980
May 7, 2026	17.68	18.05	17.46	17.95	17.95	3.22%	22,738,240
May 6, 2026	16.97	17.61	16.72	17.39	17.39	3.51%	26,660,660
Apr 30, 2026	17.00	17.38	16.75	16.80	16.80	-2.21%	18,290,300
Apr 29, 2026	16.98	17.28	16.31	17.18	17.18	-4.02%	32,805,380
Apr 28, 2026	18.15	18.21	17.75	17.90	17.90	-1.92%	8,924,700
Apr 27, 2026	18.41	18.67	18.18	18.25	18.25	-1.24%	7,822,100
Apr 24, 2026	18.47	18.62	18.25	18.48	18.48	-0.54%	7,724,200
Apr 23, 2026	19.03	19.26	18.41	18.58	18.58	-1.54%	9,123,548
Apr 22, 2026	18.75	19.05	18.66	18.87	18.87	0.21%	7,382,341
Apr 21, 2026	18.75	19.02	18.70	18.83	18.83	-0.05%	7,322,049
Apr 20, 2026	18.90	19.22	18.73	18.84	18.84	-0.58%	11,157,300
Apr 17, 2026	19.13	19.45	18.80	18.95	18.95	-1.40%	9,839,820
Apr 16, 2026	18.96	19.34	18.96	19.22	19.22	1.42%	8,079,229
Apr 15, 2026	19.22	19.62	18.90	18.95	18.95	-0.26%	11,525,330
Apr 14, 2026	19.26	19.32	18.79	19.00	19.00	1.66%	9,642,842
Apr 13, 2026	18.61	18.78	18.40	18.69	18.69	-0.11%	12,295,210
Apr 10, 2026	18.73	19.08	18.68	18.71	18.71	-0.05%	9,601,000
Apr 9, 2026	18.49	19.11	18.37	18.72	18.72	0.27%	11,229,130
Apr 8, 2026	18.35	18.76	18.35	18.67	18.67	4.89%	10,787,100
Apr 7, 2026	17.71	18.02	17.66	17.80	17.80	0.28%	6,734,318
Apr 3, 2026	18.01	18.11	17.56	17.75	17.75	-1.44%	5,915,018
Apr 2, 2026	18.49	18.50	17.87	18.01	18.01	-2.23%	9,943,108
Apr 1, 2026	18.21	18.57	18.21	18.42	18.42	3.02%	13,469,820
Mar 31, 2026	18.16	18.43	17.79	17.88	17.88	-2.03%	12,733,200
Mar 30, 2026	18.19	18.48	18.00	18.25	18.25	-0.65%	10,299,000
Mar 27, 2026	18.05	18.58	18.05	18.37	18.37	0.11%	11,493,320
Mar 26, 2026	18.39	18.74	18.18	18.35	18.35	-0.65%	11,053,220
Mar 25, 2026	18.74	18.78	18.39	18.47	18.47	1.54%	16,285,110
Mar 24, 2026	18.04	18.23	17.48	18.19	18.19	3.23%	21,530,350
Mar 23, 2026	18.20	18.49	17.48	17.62	17.62	-5.57%	20,438,670
Mar 20, 2026	19.28	19.38	18.66	18.66	18.66	-2.05%	14,378,480
Mar 19, 2026	20.00	20.05	18.89	19.05	19.05	-6.16%	23,605,410
Mar 18, 2026	20.25	20.50	19.95	20.30	20.30	0.84%	9,245,500
Mar 17, 2026	20.69	20.92	20.09	20.13	20.13	-1.56%	10,631,560