- Stock Price
- Price History
- Dividends
- Dividend History
HI Stock Price History - House of Investments, Inc.
Best Day (1Y)
₱4.38
December 12, 2025
Worst Day (1Y)
₱3.24
February 19, 2025
Average Volume (1Y)
70K
Daily Average
Most Traded (1Y)
3.12M
September 29, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | ₱4.38 | ₱4.38 | ₱4.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱4.38 | ₱4.38 | ₱4.38 | 3K shares | ₱13K | +₱0.04 | +0.92% |
| Dec 10, 2025 | ₱4.34 | ₱4.34 | ₱4.20 | 221K shares | ₱958K | +₱0.14 | +3.33% |
| Dec 09, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱4.20 | ₱4.20 | ₱4.15 | 294K shares | ₱1.23 Million | +₱0.05 | +1.20% |
| Dec 04, 2025 | ₱4.15 | ₱4.25 | ₱4.15 | 201K shares | ₱840K | -₱0.05 | -1.19% |
| Dec 03, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱4.20 | ₱4.25 | ₱4.20 | 4K shares | ₱17K | -₱0.05 | -1.18% |
| Dec 01, 2025 | ₱4.25 | ₱4.25 | ₱4.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱4.25 | ₱4.25 | ₱4.25 | 100K shares | ₱425K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱4.25 | ₱4.25 | ₱4.25 | 100K shares | ₱425K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱4.25 | ₱4.25 | ₱4.15 | 142K shares | ₱592K | +₱0.16 | +3.66% |
| Nov 25, 2025 | ₱4.10 | ₱4.10 | ₱4.00 | 2K shares | ₱8K | +₱0.10 | +2.50% |
| Nov 24, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 195K shares | ₱780K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 8K shares | ₱32K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱4.00 | ₱4.10 | ₱4.00 | 3K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 210K shares | ₱840K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱4.00 | ₱4.00 | ₱3.90 | 332K shares | ₱1.33 Million | +₱0.10 | +2.56% |
| Nov 17, 2025 | ₱3.90 | ₱3.90 | ₱3.83 | 480K shares | ₱1.87 Million | +₱0.10 | +2.63% |
| Nov 14, 2025 | ₱3.80 | ₱3.83 | ₱3.52 | 462K shares | ₱1.76 Million | +₱0.30 | +7.95% |
| Nov 13, 2025 | ₱3.52 | ₱3.52 | ₱3.52 | 3K shares | ₱11K | -₱0.03 | -0.85% |
| Nov 12, 2025 | ₱3.55 | ₱3.64 | ₱3.55 | 300K shares | ₱1.07 Million | -₱0.09 | -2.47% |
| Nov 11, 2025 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱3.64 | ₱3.64 | ₱3.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱3.64 | ₱3.70 | ₱3.64 | 327K shares | ₱1.20 Million | -₱0.06 | -1.62% |
| Oct 30, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 110K shares | ₱407K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 530K shares | ₱1.96 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱3.70 | ₱3.70 | ₱3.69 | 200K shares | ₱740K | +₱0.01 | +0.27% |
| Oct 24, 2025 | ₱3.69 | ₱3.70 | ₱3.69 | 5K shares | ₱18K | -₱0.01 | -0.27% |
| Oct 23, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱3.70 | ₱3.75 | ₱3.70 | 10K shares | ₱37K | -₱0.05 | -1.33% |
| Oct 21, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 50K shares | ₱188K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 36K shares | ₱135K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 295K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 250K shares | ₱938K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱3.75 | ₱3.80 | ₱3.75 | 141K shares | ₱529K | -₱0.05 | -1.32% |
| Oct 09, 2025 | ₱3.80 | ₱3.83 | ₱3.80 | 167K shares | ₱639K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 50K shares | ₱190K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱3.80 | ₱3.85 | ₱3.80 | 90K shares | ₱342K | -₱0.05 | -1.30% |
| Oct 06, 2025 | ₱3.85 | ₱3.85 | ₱3.80 | 688K shares | ₱2.62 Million | +₱0.05 | +1.32% |
| Oct 03, 2025 | ₱3.80 | ₱3.85 | ₱3.73 | 33K shares | ₱123K | -₱0.05 | -1.30% |
| Oct 02, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱3.85 | ₱3.88 | ₱3.85 | 90K shares | ₱347K | -₱0.03 | -0.77% |
| Sep 30, 2025 | ₱3.88 | ₱3.88 | ₱3.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱3.88 | ₱3.89 | ₱3.88 | 3.12M shares | ₱12.12 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱3.88 | ₱3.88 | ₱3.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱3.88 | ₱3.88 | ₱3.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱3.88 | ₱3.88 | ₱3.88 | 10K shares | ₱39K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱3.88 | ₱3.90 | ₱3.88 | 14K shares | ₱54K | -₱0.02 | -0.51% |
| Sep 22, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱3.90 | ₱3.90 | ₱3.79 | 146K shares | ₱558K | +₱0.11 | +2.90% |
| Sep 17, 2025 | ₱3.79 | ₱3.79 | ₱3.79 | 300K shares | ₱1.14 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱3.79 | ₱3.80 | ₱3.79 | 249K shares | ₱944K | -₱0.01 | -0.26% |
| Sep 15, 2025 | ₱3.80 | ₱3.80 | ₱3.79 | 325K shares | ₱1.23 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 30K shares | ₱114K | +₱0.10 | +2.70% |
| Sep 10, 2025 | ₱3.70 | ₱3.80 | ₱3.70 | 52K shares | ₱193K | -₱0.08 | -2.12% |
| Sep 09, 2025 | ₱3.78 | ₱3.78 | ₱3.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱3.78 | ₱3.78 | ₱3.65 | 128K shares | ₱484K | +₱0.13 | +3.56% |
| Sep 05, 2025 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱3.65 | ₱3.65 | ₱3.65 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱3.65 | ₱3.71 | ₱3.65 | 19K shares | ₱70K | -₱0.06 | -1.62% |
| Sep 01, 2025 | ₱3.71 | ₱3.71 | ₱3.70 | 50K shares | ₱186K | +₱0.01 | +0.27% |
| Aug 29, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱3.70 | ₱3.89 | ₱3.70 | 72K shares | ₱267K | -₱0.18 | -4.88% |
| Aug 26, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱3.89 | ₱3.90 | ₱3.89 | 11K shares | ₱43K | -₱0.01 | -0.26% |
| Aug 20, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 70K shares | ₱273K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱3.90 | ₱3.90 | ₱3.86 | 155K shares | ₱604K | +₱0.04 | +1.04% |
| Aug 18, 2025 | ₱3.86 | ₱3.93 | ₱3.60 | 263K shares | ₱950K | -₱0.07 | -1.78% |
| Aug 15, 2025 | ₱3.93 | ₱3.93 | ₱3.93 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱3.93 | ₱4.03 | ₱3.93 | 68K shares | ₱268K | -₱0.10 | -2.48% |
| Aug 13, 2025 | ₱4.03 | ₱4.25 | ₱4.00 | 240K shares | ₱977K | +₱0.03 | +0.75% |
| Aug 12, 2025 | ₱4.00 | ₱4.00 | ₱3.57 | 586K shares | ₱2.23 Million | +₱0.57 | +14.29% |
| Aug 11, 2025 | ₱3.50 | ₱3.57 | ₱3.50 | 198K shares | ₱697K | +₱0.08 | +2.34% |
| Aug 08, 2025 | ₱3.42 | ₱3.52 | ₱3.42 | 20K shares | ₱68K | -₱0.10 | -2.84% |
| Aug 07, 2025 | ₱3.52 | ₱3.52 | ₱3.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱3.52 | ₱3.52 | ₱3.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱3.52 | ₱3.57 | ₱3.42 | 136K shares | ₱478K | +₱0.10 | +2.92% |
| Aug 04, 2025 | ₱3.42 | ₱3.42 | ₱3.41 | 138K shares | ₱472K | +₱0.01 | +0.29% |
| Aug 01, 2025 | ₱3.41 | ₱3.42 | ₱3.41 | 80K shares | ₱273K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱3.41 | ₱3.42 | ₱3.40 | 62K shares | ₱212K | +₱0.01 | +0.29% |
| Jul 30, 2025 | ₱3.40 | ₱3.40 | ₱3.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱3.40 | ₱3.40 | ₱3.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱3.40 | ₱3.40 | ₱3.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱3.40 | ₱3.40 | ₱3.37 | 18K shares | ₱61K | +₱0.03 | +0.89% |
| Jul 24, 2025 | ₱3.37 | ₱3.37 | ₱3.37 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱3.37 | ₱3.37 | ₱3.37 | 50K shares | ₱169K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱3.37 | ₱3.39 | ₱3.37 | 24K shares | ₱81K | -₱0.02 | -0.59% |
| Jul 21, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱3.39 | ₱3.57 | ₱3.39 | 6K shares | ₱21K | -₱0.11 | -3.14% |
| Jul 17, 2025 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱3.50 | ₱3.57 | ₱3.50 | 16K shares | ₱56K | -₱0.03 | -0.85% |
| Jul 14, 2025 | ₱3.53 | ₱3.53 | ₱3.40 | 66K shares | ₱233K | +₱0.13 | +3.82% |
| Jul 11, 2025 | ₱3.40 | ₱3.40 | ₱3.39 | 200K shares | ₱680K | +₱0.01 | +0.29% |
| Jul 10, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 27K shares | ₱92K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 48K shares | ₱163K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 25K shares | ₱85K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱3.39 | ₱3.53 | ₱3.39 | 10K shares | ₱34K | -₱0.13 | -3.97% |
| Jul 04, 2025 | ₱3.53 | ₱3.53 | ₱3.39 | 66K shares | ₱230K | +₱0.15 | +4.13% |
| Jul 03, 2025 | ₱3.39 | ₱3.40 | ₱3.39 | 5K shares | ₱17K | -₱0.01 | -0.29% |
| Jul 02, 2025 | ₱3.40 | ₱3.46 | ₱3.40 | 2K shares | ₱7K | -₱0.06 | -1.73% |
| Jul 01, 2025 | ₱3.46 | ₱3.46 | ₱3.42 | 3K shares | ₱10K | +₱0.04 | +1.17% |
| Jun 30, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 10K shares | ₱34K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱3.42 | ₱3.42 | ₱3.40 | 1K shares | ₱3K | +₱0.02 | +0.59% |
| Jun 25, 2025 | ₱3.40 | ₱3.40 | ₱3.40 | 10K shares | ₱34K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱3.40 | ₱3.40 | ₱3.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱3.40 | ₱3.42 | ₱3.40 | 5K shares | ₱17K | -₱0.02 | -0.58% |
| Jun 20, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱3.42 | ₱3.44 | ₱3.42 | 16K shares | ₱55K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 20K shares | ₱68K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱3.42 | ₱3.50 | ₱3.42 | 100K shares | ₱342K | -₱0.08 | -2.29% |
| Jun 11, 2025 | ₱3.50 | ₱3.50 | ₱3.42 | 12K shares | ₱42K | +₱0.08 | +2.34% |
| Jun 10, 2025 | ₱3.42 | ₱3.43 | ₱3.42 | 238K shares | ₱814K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 266K shares | ₱910K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 54K shares | ₱185K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 10K shares | ₱34K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 40K shares | ₱137K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱3.42 | ₱3.44 | ₱3.40 | 6K shares | ₱21K | +₱0.02 | +0.59% |
| May 29, 2025 | ₱3.40 | ₱3.46 | ₱3.40 | 210K shares | ₱718K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱3.40 | ₱3.40 | ₱3.32 | 25K shares | ₱85K | +₱0.06 | +1.80% |
| May 27, 2025 | ₱3.34 | ₱3.34 | ₱3.32 | 16K shares | ₱53K | +₱0.02 | +0.60% |
| May 26, 2025 | ₱3.32 | ₱3.32 | ₱3.26 | 15K shares | ₱50K | +₱0.06 | +1.84% |
| May 23, 2025 | ₱3.26 | ₱3.38 | ₱3.26 | 2K shares | ₱7K | -₱0.12 | -3.55% |
| May 22, 2025 | ₱3.38 | ₱3.39 | ₱3.38 | 30K shares | ₱101K | -₱0.01 | -0.29% |
| May 21, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱3.39 | ₱3.40 | ₱3.39 | 31K shares | ₱105K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱3.39 | ₱3.42 | ₱3.39 | 271K shares | ₱919K | -₱0.03 | -0.88% |
| May 16, 2025 | ₱3.42 | ₱3.42 | ₱3.39 | 10K shares | ₱34K | +₱0.03 | +0.88% |
| May 15, 2025 | ₱3.39 | ₱3.53 | ₱3.39 | 90K shares | ₱305K | -₱0.11 | -3.14% |
| May 14, 2025 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱3.50 | ₱3.50 | ₱3.49 | 50K shares | ₱175K | +₱0.01 | +0.29% |
| May 09, 2025 | ₱3.49 | ₱3.49 | ₱3.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱3.49 | ₱3.49 | ₱3.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱3.49 | ₱3.49 | ₱3.45 | 26K shares | ₱91K | +₱0.04 | +1.16% |
| May 06, 2025 | ₱3.45 | ₱3.49 | ₱3.36 | 15K shares | ₱51K | -₱0.04 | -1.15% |
| May 05, 2025 | ₱3.49 | ₱3.49 | ₱3.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱3.49 | ₱3.49 | ₱3.42 | 9K shares | ₱31K | +₱0.07 | +2.05% |
| Apr 30, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱3.42 | ₱3.50 | ₱3.42 | 10K shares | ₱34K | -₱0.08 | -2.29% |
| Apr 28, 2025 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱3.50 | ₱3.50 | ₱3.36 | 11K shares | ₱38K | +₱0.15 | +4.17% |
| Apr 24, 2025 | ₱3.36 | ₱3.50 | ₱3.36 | 10K shares | ₱34K | -₱0.13 | -4.00% |
| Apr 23, 2025 | ₱3.50 | ₱3.50 | ₱3.48 | 241K shares | ₱844K | +₱0.02 | +0.57% |
| Apr 22, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱3.48 | ₱3.50 | ₱3.48 | 1K shares | ₱3K | -₱0.02 | -0.57% |
| Apr 07, 2025 | ₱3.50 | ₱3.50 | ₱3.36 | 10K shares | ₱35K | +₱0.15 | +4.17% |
| Apr 04, 2025 | ₱3.36 | ₱3.36 | ₱3.35 | 10K shares | ₱34K | +₱0.01 | +0.30% |
| Apr 03, 2025 | ₱3.35 | ₱3.45 | ₱3.35 | 2K shares | ₱7K | -₱0.10 | -2.90% |
| Apr 02, 2025 | ₱3.45 | ₱3.50 | ₱3.45 | 318K shares | ₱1.10 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱3.45 | ₱3.45 | ₱3.45 | 50K shares | ₱173K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱3.45 | ₱3.50 | ₱3.45 | 31K shares | ₱107K | +₱0.05 | +1.47% |
| Mar 25, 2025 | ₱3.40 | ₱3.40 | ₱3.31 | 264K shares | ₱897K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱3.40 | ₱3.40 | ₱3.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱3.40 | ₱3.53 | ₱3.40 | 154K shares | ₱524K | -₱0.13 | -3.68% |
| Mar 20, 2025 | ₱3.53 | ₱3.53 | ₱3.41 | 26K shares | ₱90K | +₱0.11 | +3.22% |
| Mar 19, 2025 | ₱3.42 | ₱3.53 | ₱3.42 | 1K shares | ₱3K | -₱0.11 | -3.12% |
| Mar 18, 2025 | ₱3.53 | ₱3.53 | ₱3.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱3.53 | ₱3.57 | ₱3.42 | 11K shares | ₱38K | -₱0.04 | -1.12% |
| Mar 14, 2025 | ₱3.57 | ₱3.57 | ₱3.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱3.57 | ₱3.57 | ₱3.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱3.57 | ₱3.57 | ₱3.50 | 24K shares | ₱85K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱3.57 | ₱3.57 | ₱3.45 | 14K shares | ₱50K | +₱0.12 | +3.48% |
| Mar 10, 2025 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱3.45 | ₱3.45 | ₱3.42 | 3K shares | ₱10K | +₱0.03 | +0.88% |
| Mar 03, 2025 | ₱3.42 | ₱3.42 | ₱3.41 | 6K shares | ₱21K | +₱0.01 | +0.29% |
| Feb 28, 2025 | ₱3.41 | ₱3.41 | ₱3.41 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱3.41 | ₱3.41 | ₱3.41 | 13K shares | ₱44K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱3.41 | ₱3.41 | ₱3.41 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱3.41 | ₱3.41 | ₱3.41 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱3.41 | ₱3.41 | ₱3.41 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱3.41 | ₱3.57 | ₱3.41 | 3K shares | ₱10K | -₱0.15 | -4.48% |
| Feb 20, 2025 | ₱3.57 | ₱3.57 | ₱3.24 | 7K shares | ₱25K | +₱0.36 | +10.19% |
| Feb 19, 2025 | ₱3.24 | ₱3.24 | ₱3.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱3.24 | ₱3.24 | ₱3.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱3.24 | ₱3.24 | ₱3.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱3.24 | ₱3.24 | ₱3.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱3.24 | ₱3.48 | ₱3.24 | 15K shares | ₱49K | -₱0.22 | -6.90% |
| Feb 12, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 10K shares | ₱35K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱3.48 | ₱3.49 | ₱3.48 | 1K shares | ₱3K | -₱0.01 | -0.29% |
| Jan 30, 2025 | ₱3.49 | ₱3.56 | ₱3.30 | 7K shares | ₱24K | +₱0.20 | +5.76% |
| Jan 28, 2025 | ₱3.30 | ₱3.30 | ₱3.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱3.30 | ₱3.55 | ₱3.30 | 61K shares | ₱203K | -₱0.23 | -7.04% |
| Jan 24, 2025 | ₱3.55 | ₱3.55 | ₱3.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱3.55 | ₱3.55 | ₱3.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱3.55 | ₱3.55 | ₱3.48 | 18K shares | ₱63K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱3.55 | ₱3.55 | ₱3.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱3.55 | ₱3.57 | ₱3.55 | 7K shares | ₱25K | -₱0.02 | -0.56% |
| Jan 17, 2025 | ₱3.57 | ₱3.57 | ₱3.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱3.57 | ₱3.57 | ₱3.36 | 3K shares | ₱11K | +₱0.22 | +6.25% |
| Jan 15, 2025 | ₱3.36 | ₱3.36 | ₱3.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱3.36 | ₱3.39 | ₱3.36 | 37K shares | ₱125K | -₱0.03 | -0.88% |
| Jan 13, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 112K shares | ₱380K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 203K shares | ₱688K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 45K shares | ₱153K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 57K shares | ₱193K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱3.39 | ₱3.42 | ₱3.37 | 95K shares | ₱320K | -₱0.03 | -0.88% |
| Jan 06, 2025 | ₱3.42 | ₱3.42 | ₱3.42 | 81K shares | ₱277K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱3.42 | ₱3.42 | ₱3.38 | 57K shares | ₱195K | +₱0.04 | +1.18% |
| Jan 02, 2025 | ₱3.38 | ₱3.38 | ₱3.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱3.38 | ₱3.45 | ₱3.38 | 30K shares | ₱102K | -₱0.07 | -2.03% |
| Dec 26, 2024 | ₱3.45 | ₱3.45 | ₱3.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱3.45 | ₱3.45 | ₱3.40 | 5K shares | ₱17K | +₱0.05 | +1.47% |
| Dec 20, 2024 | ₱3.40 | ₱3.40 | ₱3.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱3.40 | ₱3.50 | ₱3.40 | 10K shares | ₱34K | -₱0.10 | -2.86% |
| Dec 18, 2024 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱3.50 | ₱3.57 | ₱3.50 | 8K shares | ₱28K | -₱0.07 | -1.96% |
This historical data puts the recent movement of the HI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where HI sits within its recent range.
Price & Volume Charts
Visual representation of HI historical performance for the selected period
Historical Price Chart
The chart displays HI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in HI price history for the selected period
Dec
2025
December 12, 2025
Highest Price
₱4.38
Peak price of ₱4.38 reached during this period, representing the stock's maximum value, with 0 shares traded
Sep
2025
September 29, 2025
Highest Trading Volume
₱3.88
3.12M Shares (₱12.09M total value)
Most actively traded day with 3.12M shares (₱12.09M total value) at ₱3.88 per share, indicating peak investor activity
Aug
2025
August 12, 2025
Biggest Daily Gain
₱4.00
(+14.29%)
Single-day gain of 14.29% with ₱0.57 price increase, the largest percentage rise in this period, with 586K shares changing hands
Feb
2025
February 19, 2025
Lowest Price
₱3.24
Lowest price of ₱3.24 recorded, marking the period's minimum valuation
Jan
2025
January 27, 2025
Biggest Daily Loss
₱3.30
(-7.04%)
Single-day loss of -7.04% with ₱0.23 price decrease, the largest percentage drop in this period, with 61K shares traded during the decline
Historical Insights
Statistical analysis of HI price movements for the selected period
Long-Term Trend (MA200)
Bullish
HI is trading 21.06% above the 200-day Moving Average (₱3.62). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
HI showed moderate volatility with a standard deviation of 2% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from December 14, 2024 to December 14, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
242 Trading Days
During the 242 trading days analyzed, HI recorded 50 positive days, 50 negative days, and 142 unchanged days, resulting in a win rate of 20.7% for the period.
Average Daily Change
+0.10%
The stock demonstrated an average daily change of +0.10%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.14
The trading range spread for HI was ₱1.14, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to HI by sector and industry.
Historical Price Data FAQs
Common questions about HI stock price history page
What is the HI stock price history page?
The HI stock price history page provides comprehensive historical trading data for House of Investments, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is HI's 52-week trading range?
HI has traded between ₱3.24 and ₱4.38 over the past 52 weeks for House of Investments, Inc., representing a price range of 35.2%. Currently trading at ₱4.38, the stock is 35.2% above its 52-week low and 0.0% below its 52-week high.
How has HI performed year-to-date (YTD)?
Year-to-date in 2025, HI has gained 29.6% from ₱3.38 to ₱4.38 for House of Investments, Inc.. The stock reached a YTD high of ₱4.38 and a low of ₱3.24.
What is HI's 50-day moving average (MA50)?
The 50-day moving average for House of Investments, Inc. (HI) is ₱3.88. The stock is currently trading above this level at ₱4.38, which is 12.8% above the 50-day MA.
What is HI's 200-day moving average (MA200)?
The 200-day moving average for House of Investments, Inc. (HI) is ₱3.62. The stock is currently trading above this key long-term indicator at ₱4.38, which is 21.1% above the 200-day MA.