House of Investments Inc (HI)

Philippines

Currency in PHP

Disclaimer

3.240

0.000(0.00%)

Closed07/12

Day's Range

3.240

52 wk Range

3.150

5.390

HI Historical Data

Get free historical data for HI. You'll find the closing price, open, high, low, change and %change of the House of Investments Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

10/11/2023 - 12/11/2023

Date	Price	Open	High	Low	Vol.	Change %
12/07/2023	3.240	3.240	3.240	3.240	45.00K	+0.31%
12/07/2023	3.240	3.240	3.240	3.240	45.00K	+0.31%
12/04/2023	3.230	3.230	3.230	3.230	1.00K	0.00%
12/04/2023	3.230	3.230	3.230	3.230	1.00K	0.00%
12/01/2023	3.230	3.210	3.230	3.210	3.00K	-1.22%
12/01/2023	3.230	3.210	3.230	3.210	3.00K	-1.22%
11/30/2023	3.270	3.270	3.270	3.250	54.00K	+0.62%
11/30/2023	3.270	3.270	3.270	3.250	54.00K	+0.62%
11/28/2023	3.250	3.250	3.250	3.250	3.00K	-1.52%
11/28/2023	3.250	3.250	3.250	3.250	3.00K	-1.52%
11/24/2023	3.300	3.300	3.300	3.300	8.00K	-1.49%
11/24/2023	3.300	3.300	3.300	3.300	8.00K	-1.49%
11/23/2023	3.350	3.350	3.350	3.350	14.00K	0.00%
11/23/2023	3.350	3.350	3.350	3.350	14.00K	0.00%
11/20/2023	3.350	3.400	3.500	3.350	20.00K	0.00%
11/20/2023	3.350	3.400	3.500	3.350	20.00K	0.00%
11/17/2023	3.350	3.350	3.350	3.350	5.00K	0.00%
11/17/2023	3.350	3.350	3.350	3.350	5.00K	0.00%
11/16/2023	3.350	3.400	3.400	3.350	76.00K	-1.47%
11/16/2023	3.350	3.400	3.400	3.350	76.00K	-1.47%
11/15/2023	3.400	3.400	3.400	3.400	5.00K	-3.95%
11/15/2023	3.400	3.400	3.400	3.400	5.00K	-3.95%
10/26/2023	3.540	3.540	3.540	3.540	6.00K	0.00%
10/25/2023	3.540	3.560	3.560	3.530	87.00K	-0.28%
10/24/2023	3.550	3.560	3.560	3.550	100.00K	-0.28%
10/20/2023	3.560	3.560	3.560	3.560	305.00K	-8.72%
10/17/2023	3.900	3.900	3.900	3.900	10.00K	+0.78%
10/13/2023	3.870	3.700	3.870	3.700	24.00K	-0.26%
10/12/2023	3.880	3.880	3.880	3.880	10.00K	+4.86%
10/11/2023	3.700	3.700	3.700	3.700	45.00K	+14.20%

Highest

3.900

Change %

-8.475

Average

3.406

Difference

0.690

Lowest

3.210

Markets

PSEi Composite

6,228.29

-6.48

-0.10%

Nikkei 225

32,791.80

+503.64

+1.56%

Shanghai

2,991.44

+21.88

+0.74%

US 500

4,605.50

+1.1

+0.02%

US Tech 100

16,141.40

+56.7

+0.35%

DAX

16,779.75

+20.53

+0.12%

Dollar Index

103.797

+0.164

+0.16%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	9.61	+0.10%	19.10M
Ayala Land	31.95	+1.75%	9.71M
SM Prime	32.70	+0.15%	5.97M
BDO Unibank	123.40	-2.76%	5.92M
Bank of the Philippine Islands	99.50	-2.36%	4.57M
International Container	229.00	0.00%	1.20M
SM Investments	835.00	+1.09%	200.67K

Name	Last	Chg. %	Vol.
Top Frontier Inv	112.00	+13.13%	11.31K
Makati Finance	1.90	+10.47%	8.00K
ACE Enexor	4.77	+7.92%	9.00K
Seafront Resources	1.66	+7.10%	5.00K
Marcventures	1.09	+6.86%	4.60M
Easycall Communications	2.10	+6.60%	3.00K
Manila Mining	0.0053	+6.00%	12.00M

Name	Last	Chg. %	Vol.
Anchor Land	4.46	-18.76%	2.00K
Anglo Philippine	0.40	-18.37%	110.00K
PH Resorts	0.96	-12.73%	23.61M
Phoenix Petroleum	4.76	-10.02%	19.60K
Harbor Star Shipping	0.77	-8.33%	82.00K
Philippine Infradev	0.52	-7.14%	27.00K
Balai Ni Fruitas	0.41	-6.90%	1.42M

Trending Stocks

Name	Last	Chg. %	Vol.
BDO Unibank	123.40	-2.76%	5.92M
San Miguel	114.60	+3.24%	661.63K
AREIT,	31.25	+1.96%	1.07M
Figaro Coffee	0.63	+1.61%	2.99M
Semirara Mining	28.80	+0.35%	593.50K

Popular Searches

Please try another search

House of Investments Inc (HI)

HI Historical Data

Trending Stocks