HBIS Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.30	2.34	2.29	2.34	2.34	1.74%	77,927,410
Dec 4, 2025	2.31	2.32	2.29	2.30	2.30	-0.43%	50,002,880
Dec 3, 2025	2.32	2.34	2.30	2.31	2.31	-0.86%	74,547,310
Dec 2, 2025	2.31	2.34	2.29	2.33	2.33	0.87%	83,539,800
Dec 1, 2025	2.30	2.32	2.29	2.31	2.31	0.87%	68,997,880
Nov 28, 2025	2.29	2.30	2.27	2.29	2.29	0.44%	64,958,710
Nov 27, 2025	2.29	2.30	2.27	2.28	2.28	-0.87%	62,393,500
Nov 26, 2025	2.32	2.34	2.29	2.30	2.30	-0.86%	86,819,344
Nov 25, 2025	2.32	2.33	2.31	2.32	2.32	-	62,442,030
Nov 24, 2025	2.34	2.35	2.30	2.32	2.32	-0.43%	82,396,460
Nov 21, 2025	2.41	2.41	2.32	2.33	2.33	-3.72%	117,100,500
Nov 20, 2025	2.43	2.46	2.42	2.42	2.42	-	78,131,600
Nov 19, 2025	2.45	2.47	2.40	2.42	2.42	-1.22%	95,483,890
Nov 18, 2025	2.58	2.58	2.44	2.45	2.45	-5.04%	168,201,600
Nov 17, 2025	2.59	2.59	2.55	2.58	2.58	-0.39%	81,000,630
Nov 14, 2025	2.56	2.62	2.56	2.59	2.59	0.39%	112,490,400
Nov 13, 2025	2.55	2.59	2.54	2.58	2.58	1.18%	117,297,700
Nov 12, 2025	2.55	2.57	2.52	2.55	2.55	-	99,695,000
Nov 11, 2025	2.54	2.56	2.52	2.55	2.55	0.39%	98,014,770
Nov 10, 2025	2.56	2.56	2.51	2.54	2.54	-0.39%	98,186,380
Nov 7, 2025	2.54	2.57	2.52	2.55	2.55	-	110,622,100
Nov 6, 2025	2.52	2.55	2.50	2.55	2.55	1.19%	114,524,900
Nov 5, 2025	2.47	2.53	2.45	2.52	2.52	1.61%	103,386,900
Nov 4, 2025	2.52	2.53	2.47	2.48	2.48	-1.59%	82,002,340
Nov 3, 2025	2.51	2.54	2.49	2.52	2.52	0.40%	109,170,400
Oct 31, 2025	2.53	2.55	2.50	2.51	2.51	-0.79%	116,756,000
Oct 30, 2025	2.49	2.57	2.48	2.53	2.53	1.20%	146,161,100
Oct 29, 2025	2.53	2.54	2.45	2.50	2.50	-1.57%	133,008,600
Oct 28, 2025	2.58	2.60	2.53	2.54	2.54	-1.55%	95,779,750
Oct 27, 2025	2.53	2.61	2.52	2.58	2.58	1.98%	128,293,900
Oct 24, 2025	2.59	2.60	2.52	2.53	2.53	-2.32%	108,686,600
Oct 23, 2025	2.56	2.60	2.52	2.59	2.59	1.17%	91,747,520
Oct 22, 2025	2.57	2.59	2.55	2.56	2.56	-0.39%	95,693,570
Oct 21, 2025	2.55	2.59	2.53	2.57	2.57	0.78%	97,471,010
Oct 20, 2025	2.56	2.59	2.53	2.55	2.55	-	94,186,560
Oct 17, 2025	2.58	2.64	2.55	2.55	2.55	-0.78%	100,653,200
Oct 16, 2025	2.64	2.65	2.56	2.57	2.57	-2.65%	110,455,400
Oct 15, 2025	2.64	2.68	2.63	2.64	2.64	-	98,435,390
Oct 14, 2025	2.68	2.70	2.62	2.64	2.64	-0.75%	132,613,500
Oct 13, 2025	2.60	2.68	2.59	2.66	2.66	-1.12%	149,976,800
Oct 10, 2025	2.67	2.69	2.62	2.69	2.69	0.75%	146,849,400
Oct 9, 2025	2.60	2.70	2.59	2.67	2.67	5.12%	192,400,800
Sep 30, 2025	2.48	2.55	2.47	2.54	2.54	2.42%	128,655,400
Sep 29, 2025	2.40	2.49	2.34	2.48	2.48	3.33%	128,467,400
Sep 26, 2025	2.39	2.42	2.38	2.40	2.40	-	55,565,110
Sep 25, 2025	2.40	2.43	2.38	2.40	2.40	-0.41%	79,514,940
Sep 24, 2025	2.39	2.41	2.37	2.41	2.41	0.42%	69,163,920
Sep 23, 2025	2.48	2.48	2.37	2.40	2.40	-3.23%	106,601,300
Sep 22, 2025	2.49	2.50	2.42	2.48	2.48	-0.80%	94,215,270
Sep 19, 2025	2.52	2.57	2.49	2.50	2.50	-0.79%	113,188,200