HBIS Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	16.15	16.35	16.00	16.17	16.17	-0.19%	12,294,217
Aug 26, 2026	15.71	16.59	15.68	16.20	16.20	3.78%	23,679,860
Aug 25, 2026	15.80	15.95	15.10	15.61	15.61	-0.64%	18,616,268
Aug 24, 2026	15.49	16.17	15.28	15.71	15.71	3.42%	24,018,470
Aug 21, 2026	15.25	15.30	15.00	15.19	15.19	-0.39%	8,756,752
Aug 20, 2026	15.54	15.83	15.16	15.25	15.25	0.46%	15,677,198
Aug 19, 2026	15.50	15.55	15.07	15.18	15.18	-3.37%	14,445,802
Aug 18, 2026	15.68	15.92	15.40	15.71	15.71	-	19,660,120
Aug 17, 2026	14.75	15.73	14.69	15.71	15.71	9.02%	30,334,820
Aug 14, 2026	14.31	14.55	14.12	14.41	14.41	1.12%	10,171,680
Aug 13, 2026	14.94	14.96	14.25	14.25	14.25	-4.75%	15,631,910
Aug 12, 2026	14.95	15.30	14.85	14.96	14.96	-	16,174,000
Aug 11, 2026	15.36	16.33	14.91	14.96	14.96	-2.35%	30,266,410
Aug 10, 2026	14.80	15.43	14.62	15.32	15.32	4.08%	22,057,850
Aug 7, 2026	14.81	15.08	14.61	14.72	14.72	0.07%	16,906,369
Aug 6, 2026	15.19	15.28	14.57	14.71	14.71	-1.74%	19,541,240
Aug 5, 2026	14.55	15.37	14.55	14.97	14.97	3.17%	17,825,045
Aug 4, 2026	14.65	14.74	14.36	14.51	14.51	-0.07%	10,336,068
Aug 3, 2026	14.66	14.72	14.41	14.52	14.52	-1.16%	10,805,351
Jul 31, 2026	14.95	15.13	14.68	14.69	14.69	-0.34%	17,410,960
Jul 30, 2026	15.00	15.25	14.60	14.74	14.74	-1.73%	13,862,060
Jul 29, 2026	14.99	15.22	14.78	15.00	15.00	0.94%	14,332,502
Jul 28, 2026	14.41	14.94	14.21	14.86	14.86	1.92%	17,236,134
Jul 27, 2026	13.79	14.70	13.71	14.58	14.58	6.50%	22,836,100
Jul 24, 2026	13.96	14.25	13.67	13.69	13.69	-4.27%	14,843,280
Jul 23, 2026	13.70	14.50	13.52	14.30	14.30	4.38%	21,142,380
Jul 22, 2026	13.40	13.90	13.27	13.70	13.70	3.79%	22,296,210
Jul 21, 2026	13.02	13.24	12.81	13.20	13.20	2.33%	15,392,650
Jul 20, 2026	13.06	13.26	12.62	12.90	12.90	-1.00%	14,890,000
Jul 17, 2026	13.68	13.69	12.97	13.03	13.03	-5.31%	17,047,340
Jul 16, 2026	13.85	14.02	13.65	13.76	13.76	-1.08%	14,486,766
Jul 15, 2026	13.47	14.35	13.35	13.91	13.91	2.66%	29,120,016
Jul 14, 2026	13.14	13.62	13.03	13.55	13.55	3.83%	20,680,806
Jul 13, 2026	13.08	13.42	12.86	13.05	13.05	-0.76%	27,250,302
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