HBIS Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.82	14.30	13.68	13.80	13.80	-0.79%	12,398,161
Jun 17, 2026	14.11	14.21	13.73	13.91	13.91	-1.70%	11,271,734
Jun 16, 2026	14.30	14.40	14.04	14.15	14.15	-2.14%	13,730,600
Jun 15, 2026	14.25	14.60	14.07	14.46	14.46	4.56%	17,995,241
Jun 12, 2026	14.30	14.87	14.09	14.43	13.83	3.66%	18,580,100
Jun 11, 2026	13.87	14.12	13.73	13.92	13.34	-0.43%	11,014,000
Jun 10, 2026	13.89	14.04	13.72	13.98	13.40	-0.71%	10,866,320
Jun 9, 2026	14.18	14.18	13.66	14.08	13.49	0.64%	14,932,672
Jun 8, 2026	14.27	14.43	13.68	13.99	13.41	-4.96%	21,990,984
Jun 5, 2026	14.86	15.06	14.62	14.72	14.11	-1.34%	14,632,960
Jun 4, 2026	15.58	15.60	14.78	14.92	14.30	-5.15%	16,409,560
Jun 3, 2026	16.08	16.10	15.64	15.73	15.08	-2.60%	14,076,900
Jun 2, 2026	15.73	16.45	15.72	16.15	15.48	3.33%	17,994,410
Jun 1, 2026	15.48	15.82	15.37	15.63	14.98	0.71%	10,729,370
May 29, 2026	16.15	16.28	15.40	15.52	14.87	-2.02%	11,348,200
May 28, 2026	15.80	16.37	15.63	15.84	15.18	-0.56%	11,669,000
May 27, 2026	16.62	16.97	15.84	15.93	15.27	-4.61%	14,677,790
May 26, 2026	15.94	16.81	15.84	16.70	16.01	4.77%	18,971,460
May 25, 2026	15.96	16.15	15.84	15.94	15.28	1.14%	9,943,987
May 22, 2026	15.57	15.94	15.33	15.76	15.10	2.94%	12,405,700
May 21, 2026	16.12	16.32	15.31	15.31	14.67	-3.65%	14,481,100
May 20, 2026	15.85	16.13	15.55	15.89	15.23	-0.19%	14,977,330
May 19, 2026	16.12	16.24	15.72	15.92	15.26	-0.62%	12,302,210
May 18, 2026	16.35	16.35	15.83	16.02	15.35	-3.32%	17,406,530
May 15, 2026	17.42	17.45	16.50	16.57	15.88	-5.04%	19,006,700
May 14, 2026	18.03	18.15	17.43	17.45	16.72	-3.32%	11,505,500
May 13, 2026	18.25	18.58	18.00	18.05	17.30	-0.17%	16,287,250
May 12, 2026	18.55	18.58	17.81	18.08	17.33	-0.55%	13,069,320
May 11, 2026	18.10	18.52	17.81	18.18	17.42	0.66%	14,605,800
May 8, 2026	17.87	18.45	17.75	18.06	17.31	0.61%	14,915,980
May 7, 2026	17.68	18.05	17.46	17.95	17.20	3.22%	22,738,240
May 6, 2026	16.97	17.61	16.72	17.39	16.67	3.51%	26,660,660
Apr 30, 2026	17.00	17.38	16.75	16.80	16.10	-2.21%	18,290,300
Apr 29, 2026	16.98	17.28	16.31	17.18	16.47	-4.02%	32,805,380
Apr 28, 2026	18.15	18.21	17.75	17.90	17.16	-1.92%	8,924,700
Apr 27, 2026	18.41	18.67	18.18	18.25	17.49	-1.24%	7,822,100
Apr 24, 2026	18.47	18.62	18.25	18.48	17.71	-0.54%	7,724,200
Apr 23, 2026	19.03	19.26	18.41	18.58	17.81	-1.54%	9,123,548
Apr 22, 2026	18.75	19.05	18.66	18.87	18.09	0.21%	7,382,341
Apr 21, 2026	18.75	19.02	18.70	18.83	18.05	-0.05%	7,322,049
Apr 20, 2026	18.90	19.22	18.73	18.84	18.06	-0.58%	11,157,300
Apr 17, 2026	19.13	19.45	18.80	18.95	18.16	-1.40%	9,839,820
Apr 16, 2026	18.96	19.34	18.96	19.22	18.42	1.42%	8,079,229
Apr 15, 2026	19.22	19.62	18.90	18.95	18.16	-0.26%	11,525,330
Apr 14, 2026	19.26	19.32	18.79	19.00	18.21	1.66%	9,642,842
Apr 13, 2026	18.61	18.78	18.40	18.69	17.91	-0.11%	12,295,210
Apr 10, 2026	18.73	19.08	18.68	18.71	17.93	-0.05%	9,601,000
Apr 9, 2026	18.49	19.11	18.37	18.72	17.94	0.27%	11,229,130
Apr 8, 2026	18.35	18.76	18.35	18.67	17.89	4.89%	10,787,100
Apr 7, 2026	17.71	18.02	17.66	17.80	17.06	0.28%	6,734,318