HBIS Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,295,216
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%	11,229,138
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
Mar 16, 2026	20.52	20.68	19.59	20.45	20.45	-1.30%	21,677,270
Mar 13, 2026	21.04	21.65	20.62	20.72	20.72	-1.00%	13,791,000
Mar 12, 2026	21.15	21.32	20.71	20.93	20.93	-1.04%	11,124,800
Mar 11, 2026	21.20	21.74	21.12	21.15	21.15	0.24%	13,267,910
Mar 10, 2026	21.43	21.54	21.02	21.10	21.10	0.43%	11,519,118
Mar 9, 2026	20.83	21.24	20.19	21.01	21.01	-2.69%	32,726,272
Mar 6, 2026	22.23	22.37	21.47	21.59	21.59	-4.00%	26,939,220
Mar 5, 2026	22.83	22.98	22.21	22.49	22.49	-0.18%	12,262,860
Mar 4, 2026	22.95	23.59	22.33	22.53	22.53	-3.80%	20,265,590
Mar 3, 2026	24.45	24.45	23.33	23.42	23.42	-4.37%	18,925,000
Mar 2, 2026	24.55	24.79	23.60	24.49	24.49	-0.04%	23,764,620
Feb 27, 2026	24.05	24.65	23.85	24.50	24.50	1.28%	15,893,250
Feb 26, 2026	24.65	24.79	24.06	24.19	24.19	-0.86%	13,214,810
Feb 25, 2026	23.33	24.99	23.27	24.40	24.40	4.59%	27,127,340
Feb 24, 2026	23.89	23.90	23.15	23.33	23.33	0.13%	14,073,700
Feb 13, 2026	23.66	24.21	23.30	23.30	23.30	-2.71%	18,623,710
Feb 12, 2026	23.45	24.20	23.10	23.95	23.95	2.79%	16,707,470
Feb 11, 2026	22.70	23.59	22.70	23.30	23.30	1.84%	13,418,870
Feb 10, 2026	23.20	23.26	22.58	22.88	22.88	-0.74%	11,957,500
Feb 9, 2026	23.50	23.55	22.70	23.05	23.05	-0.47%	21,509,300
Feb 6, 2026	22.26	23.67	21.88	23.16	23.16	-0.86%	31,829,229
Feb 5, 2026	24.16	24.69	23.36	23.36	23.36	-9.98%	29,558,640
Feb 4, 2026	24.80	26.50	24.08	25.95	25.95	6.97%	28,107,900
Feb 3, 2026	23.95	24.37	23.30	24.26	24.26	4.93%	20,323,810
Feb 2, 2026	23.11	24.35	22.89	23.12	23.12	-4.34%	29,572,090
Jan 30, 2026	25.53	25.58	23.81	24.17	24.17	-8.52%	30,679,490
Jan 29, 2026	26.05	26.98	25.48	26.42	26.42	2.32%	36,193,270
Jan 28, 2026	25.31	26.11	24.86	25.82	25.82	2.95%	23,634,670