HBIS Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.67	14.67	13.71	13.87	13.87	-3.55%	12,379,689
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%	6,243,905
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
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