House of Investments, Inc. (PSE:HI)
Philippines
· Delayed Price · Currency is PHP 4.200
+0.050 (1.20%)
At close: Dec 5, 2025
House of Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 294,000 |
| Dec 4, 2025 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -1.19% | 201,000 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,000 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 4,000 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 100,000 |
| Nov 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 100,000 |
| Nov 26, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 3.66% | 142,000 |
| Nov 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 2,000 |
| Nov 24, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 195,000 |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 8,000 |
| Nov 20, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 3,000 |
| Nov 19, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 210,000 |
| Nov 18, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.56% | 332,000 |
| Nov 17, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 2.63% | 480,000 |
| Nov 14, 2025 | 3.58 | 3.83 | 3.58 | 3.80 | 3.80 | 7.95% | 462,000 |
| Nov 13, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | 3,000 |
| Nov 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.47% | 300,000 |
| Nov 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 7, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 3, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | 327,000 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 110,000 |
| Oct 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 530,000 |
| Oct 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 200,000 |
| Oct 24, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 5,000 |
| Oct 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 10,000 |
| Oct 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 50,000 |
| Oct 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 36,000 |
| Oct 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 295,000 |
| Oct 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 250,000 |
| Oct 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 141,000 |
| Oct 9, 2025 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | - | 167,000 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 50,000 |
| Oct 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 90,000 |
| Oct 6, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 688,000 |
| Oct 3, 2025 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | -1.30% | 33,000 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 1, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.77% | 90,000 |
| Sep 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 29, 2025 | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | - | 3,116,000 |
| Sep 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 10,000 |
| Sep 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 14,000 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 18, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.90% | 146,000 |
| Sep 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 300,000 |
| Sep 16, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 249,000 |
| Sep 15, 2025 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | - | 325,000 |
| Sep 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 30,000 |
| Sep 10, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.12% | 52,000 |
| Sep 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 8, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56% | 128,000 |
| Sep 5, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1,000 |
| Sep 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 2, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -1.62% | 19,000 |
| Sep 1, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | 50,000 |
| Aug 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 27, 2025 | 3.89 | 3.89 | 3.70 | 3.70 | 3.70 | -4.88% | 72,000 |
| Aug 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 22, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.71 | -0.26% | 11,000 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72 | - | 70,000 |
| Aug 19, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.72 | 1.04% | 155,000 |
| Aug 18, 2025 | 3.75 | 3.86 | 3.60 | 3.86 | 3.68 | -1.78% | 263,000 |
| Aug 15, 2025 | 3.75 | 3.75 | 3.75 | 3.93 | 3.75 | - | - |
| Aug 14, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | 3.75 | -2.48% | 68,000 |
| Aug 13, 2025 | 4.20 | 4.25 | 4.00 | 4.03 | 3.84 | 0.75% | 240,000 |
| Aug 12, 2025 | 3.57 | 4.00 | 3.57 | 4.00 | 3.81 | 14.29% | 586,000 |
| Aug 11, 2025 | 3.52 | 3.57 | 3.50 | 3.50 | 3.34 | 2.34% | 198,000 |
| Aug 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.26 | -2.84% | 20,000 |
| Aug 7, 2025 | 3.36 | 3.36 | 3.36 | 3.52 | 3.36 | - | - |
| Aug 6, 2025 | 3.36 | 3.36 | 3.36 | 3.52 | 3.36 | - | - |
| Aug 5, 2025 | 3.45 | 3.57 | 3.45 | 3.52 | 3.36 | 2.92% | 136,000 |
| Aug 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.26 | 0.29% | 138,000 |
| Aug 1, 2025 | 3.41 | 3.42 | 3.41 | 3.41 | 3.25 | - | 80,000 |
| Jul 31, 2025 | 3.42 | 3.42 | 3.41 | 3.41 | 3.25 | 0.29% | 62,000 |
| Jul 30, 2025 | 3.24 | 3.24 | 3.24 | 3.40 | 3.24 | - | - |
| Jul 29, 2025 | 3.24 | 3.24 | 3.24 | 3.40 | 3.24 | - | - |
| Jul 28, 2025 | 3.24 | 3.24 | 3.24 | 3.40 | 3.24 | - | - |
| Jul 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.24 | 0.89% | 18,000 |
| Jul 24, 2025 | 3.21 | 3.21 | 3.21 | 3.37 | 3.21 | - | - |
| Jul 23, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.21 | - | 50,000 |
| Jul 22, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.21 | -0.59% | 24,000 |
| Jul 21, 2025 | 3.23 | 3.23 | 3.23 | 3.39 | 3.23 | - | - |
| Jul 18, 2025 | 3.57 | 3.57 | 3.39 | 3.39 | 3.23 | -3.14% | 6,000 |
| Jul 17, 2025 | 3.34 | 3.34 | 3.34 | 3.50 | 3.34 | - | - |
| Jul 16, 2025 | 3.34 | 3.34 | 3.34 | 3.50 | 3.34 | - | - |