HBIS Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.35	13.45	12.24	13.15	13.15	7.52%	28,274,124
Jul 9, 2026	12.40	12.56	11.97	12.23	12.23	-2.55%	12,820,553
Jul 8, 2026	12.71	12.80	12.51	12.55	12.55	-2.03%	9,706,137
Jul 7, 2026	13.00	13.15	12.77	12.81	12.81	-1.54%	10,788,871
Jul 6, 2026	12.91	13.31	12.81	13.01	13.01	0.93%	12,280,914
Jul 3, 2026	12.82	13.10	12.75	12.89	12.89	1.98%	14,546,676
Jul 2, 2026	12.64	12.94	12.59	12.64	12.64	-	14,999,733
Jul 1, 2026	12.41	12.83	12.26	12.64	12.64	1.85%	12,461,370
Jun 30, 2026	12.58	12.66	12.19	12.41	12.41	-2.28%	11,454,641
Jun 29, 2026	12.48	12.74	12.19	12.70	12.70	1.76%	12,697,194
Jun 26, 2026	12.83	13.04	12.27	12.48	12.48	-2.12%	14,259,785
Jun 25, 2026	13.08	13.13	12.69	12.75	12.75	-3.63%	14,205,800
Jun 24, 2026	13.29	13.43	13.05	13.23	13.23	-0.53%	12,528,633
Jun 23, 2026	14.01	14.10	13.24	13.30	13.30	-5.81%	17,254,500
Jun 22, 2026	13.70	14.16	13.50	14.12	14.12	2.32%	16,351,117
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