HBIS Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.80	14.01	13.55	13.67	13.67	-1.87%	10,892,494
Nov 12, 2026	13.87	14.13	13.69	13.93	13.93	0.14%	10,813,400
Nov 11, 2026	13.56	13.96	13.50	13.91	13.91	1.76%	8,440,800
Nov 10, 2026	13.85	14.02	13.64	13.67	13.67	-0.36%	7,319,465
Nov 9, 2026	13.80	13.89	13.59	13.72	13.72	0.73%	8,407,000
Nov 6, 2026	13.51	14.02	13.45	13.62	13.62	-3.34%	12,803,776
Nov 5, 2026	13.91	14.33	13.83	14.09	14.09	1.37%	14,877,200
Nov 4, 2026	13.43	14.08	13.10	13.90	13.90	3.12%	18,186,349
Nov 3, 2026	13.74	13.99	13.46	13.48	13.48	-1.75%	11,250,900
Nov 2, 2026	13.82	14.09	13.55	13.72	13.72	0.07%	16,788,730
Oct 30, 2026	14.01	14.17	13.68	13.71	13.71	-3.72%	10,161,039
Oct 29, 2026	14.48	14.53	14.21	14.24	14.24	-2.33%	6,700,620
Oct 28, 2026	14.69	14.83	14.47	14.58	14.58	1.32%	8,879,988
Oct 27, 2026	14.00	14.95	14.00	14.39	14.39	3.60%	16,574,562
Oct 26, 2026	14.25	14.44	13.83	13.89	13.89	-3.54%	13,598,600
Oct 23, 2026	14.17	14.50	13.71	14.40	14.40	0.14%	18,626,617
Oct 22, 2026	14.90	15.01	14.36	14.38	14.38	-4.26%	10,038,480
Oct 21, 2026	15.19	15.41	14.96	15.02	15.02	0.07%	6,243,305
Oct 20, 2026	15.00	15.50	14.82	15.01	15.01	-0.79%	12,769,024
Oct 19, 2026	15.18	15.46	15.04	15.13	15.13	-0.98%	8,515,658
Oct 16, 2026	14.67	15.75	14.61	15.28	15.28	5.96%	19,567,797
Oct 15, 2026	14.90	15.03	14.32	14.42	14.42	-5.94%	15,386,871
Oct 14, 2026	15.64	15.78	15.28	15.33	15.33	-2.91%	8,780,209
Oct 13, 2026	15.10	15.82	14.99	15.79	15.79	3.07%	11,605,820
Oct 12, 2026	16.06	16.07	15.26	15.32	15.32	-3.53%	9,249,720
Oct 9, 2026	15.79	16.06	15.39	15.88	15.88	-	14,388,730
Oct 8, 2026	15.85	16.29	15.74	15.88	15.88	0.95%	14,415,300
Sep 30, 2026	15.53	15.95	15.40	15.73	15.73	1.81%	9,429,652
Sep 29, 2026	15.10	15.54	15.03	15.45	15.45	2.73%	10,483,700
Sep 28, 2026	15.60	15.65	15.00	15.04	15.04	-4.51%	11,008,933
Sep 24, 2026	16.24	16.25	15.74	15.75	15.75	-3.73%	9,957,966
Sep 23, 2026	16.82	16.87	16.25	16.36	16.36	-1.45%	12,148,270
Sep 22, 2026	16.45	16.89	16.42	16.60	16.60	1.22%	11,619,870
Sep 21, 2026	16.45	16.75	16.28	16.40	16.40	-0.30%	13,121,963
Sep 18, 2026	16.45	16.79	16.23	16.45	16.45	1.98%	13,169,000
Sep 17, 2026	16.18	16.35	15.80	16.13	16.13	-1.29%	11,409,459
Sep 16, 2026	15.85	16.39	15.73	16.34	16.34	3.48%	13,159,339
Sep 15, 2026	16.28	16.62	15.72	15.79	15.79	-3.43%	17,662,562
Sep 14, 2026	16.70	16.80	16.10	16.35	16.35	-3.82%	16,822,320
Sep 11, 2026	17.34	17.58	16.58	17.00	17.00	-7.36%	35,827,601
Sep 10, 2026	18.92	18.99	18.15	18.35	18.35	-1.08%	37,080,107
Sep 9, 2026	17.68	19.07	17.68	18.55	18.55	6.98%	58,664,177
Sep 8, 2026	17.23	17.43	16.72	17.34	17.34	4.96%	23,977,451
Sep 7, 2026	16.43	16.96	16.27	16.52	16.52	1.29%	12,378,390
Sep 4, 2026	16.49	16.94	16.22	16.31	16.31	0.06%	13,497,579
Sep 3, 2026	16.48	16.53	16.20	16.30	16.30	-0.43%	9,232,564
Sep 2, 2026	16.60	16.70	16.10	16.37	16.37	-3.48%	16,233,160
Sep 1, 2026	17.13	17.26	16.80	16.96	16.96	1.31%	15,658,649
Aug 31, 2026	16.45	16.85	16.02	16.74	16.74	0.24%	20,791,661
Aug 28, 2026	16.19	16.95	16.05	16.70	16.70	3.28%	19,975,032