House of Investments, Inc. (PSE:HI)
Philippines
· Delayed Price · Currency is PHP 5.03
-0.17 (-3.27%)
At close: Feb 27, 2026
House of Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -3.27% | 1,100 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Feb 25, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 120,100 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 700 |
| Feb 23, 2026 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | 0.94% | 351,200 |
| Feb 20, 2026 | 5.30 | 5.39 | 5.30 | 5.30 | 5.30 | 1.92% | 23,600 |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 11,200 |
| Feb 18, 2026 | 5.20 | 5.42 | 5.10 | 5.20 | 5.20 | - | 12,200 |
| Feb 16, 2026 | 5.13 | 5.30 | 5.00 | 5.20 | 5.20 | 1.17% | 753,500 |
| Feb 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.98% | 200 |
| Feb 12, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 2.00% | 96,000 |
| Feb 11, 2026 | 4.95 | 4.99 | 4.80 | 4.99 | 4.99 | 1.22% | 127,000 |
| Feb 10, 2026 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | 2.71% | 51,000 |
| Feb 9, 2026 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | - | 232,000 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 200,000 |
| Feb 5, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 4.35% | 147,000 |
| Feb 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.88% | 32,000 |
| Feb 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jan 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jan 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jan 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 2,000 |
| Jan 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,000 |
| Jan 26, 2026 | 4.74 | 4.94 | 4.74 | 4.94 | 4.94 | 4.22% | 469,000 |
| Jan 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.18% | 1,000 |
| Jan 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.66% | 2,000 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.53% | 113,000 |
| Jan 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | 9,000 |
| Jan 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 16, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | - | 73,000 |
| Jan 15, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -3.97% | 152,000 |
| Jan 14, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Jan 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Jan 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Jan 9, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 3.01% | 6,000 |
| Jan 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jan 7, 2026 | 4.88 | 4.88 | 4.60 | 4.65 | 4.65 | -3.12% | 263,000 |
| Jan 6, 2026 | 4.80 | 4.87 | 4.80 | 4.80 | 4.80 | - | 219,000 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6,000 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 550,000 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 26, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2.22% | 177,000 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 77,000 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | 1.82% | 84,000 |
| Dec 19, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | - | 100,000 |
| Dec 18, 2025 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | - | 340,000 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.56% | 12,000 |
| Dec 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 15, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.05% | 8,000 |
| Dec 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Dec 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | 3,000 |
| Dec 10, 2025 | 4.34 | 4.34 | 4.20 | 4.34 | 4.34 | 3.33% | 221,000 |
| Dec 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| 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 |