- Stock Price
- Price History
- Dividends
- Dividend History
HI Stock Price History - House of Investments, Inc.
Best Day (1Y)
₱5.35
February 24, 2026
Worst Day (1Y)
₱3.52
November 13, 2025
Average Volume (1Y)
118K
Daily Average
Most Traded (1Y)
4.76M
September 04, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | ₱4.98 | ₱5.00 | ₱4.98 | 2K shares | ₱8K | -₱0.02 | -0.40% |
| Sep 18, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 5K shares | ₱24K | ₱0.00 | 0.00% |
| Sep 16, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 900 shares | ₱5K | ₱0.00 | 0.00% |
| Sep 15, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 3K shares | ₱15K | +₱0.01 | +0.20% |
| Sep 14, 2026 | ₱4.99 | ₱4.99 | ₱4.99 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱4.99 | ₱4.99 | ₱4.99 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 10, 2026 | ₱4.99 | ₱4.99 | ₱4.99 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱4.99 | ₱4.99 | ₱4.94 | 8K shares | ₱40K | +₱0.05 | +1.01% |
| Sep 08, 2026 | ₱4.94 | ₱4.94 | ₱4.70 | 1K shares | ₱5K | +₱0.25 | +5.11% |
| Sep 07, 2026 | ₱4.70 | ₱4.70 | ₱4.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱4.70 | ₱4.70 | ₱4.70 | 4.76M shares | ₱22.37 Million | ₱0.00 | 0.00% |
| Sep 03, 2026 | ₱4.70 | ₱4.70 | ₱4.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱4.70 | ₱4.80 | ₱4.70 | 200K shares | ₱940K | -₱0.10 | -2.08% |
| Sep 01, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱4.80 | ₱5.20 | ₱4.70 | 475K shares | ₱2.31 Million | -₱0.37 | -7.69% |
| Aug 27, 2026 | ₱5.20 | ₱5.20 | ₱5.20 | 1.10M shares | ₱5.74 Million | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱5.20 | ₱5.20 | ₱5.19 | 5K shares | ₱24K | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱5.20 | ₱5.20 | ₱5.19 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱5.20 | ₱5.20 | ₱5.20 | 54K shares | ₱283K | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱5.20 | ₱5.40 | ₱5.06 | 308K shares | ₱1.60 Million | +₱0.05 | +0.97% |
| Aug 19, 2026 | ₱5.15 | ₱5.15 | ₱5.00 | 52K shares | ₱265K | +₱0.15 | +3.00% |
| Aug 18, 2026 | ₱5.00 | ₱5.20 | ₱4.98 | 209K shares | ₱1.04 Million | -₱0.19 | -3.85% |
| Aug 17, 2026 | ₱5.20 | ₱5.44 | ₱5.20 | 10K shares | ₱57K | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱5.20 | ₱6.00 | ₱5.13 | 463K shares | ₱2.58 Million | +₱0.06 | +1.17% |
| Aug 13, 2026 | ₱5.14 | ₱5.14 | ₱5.14 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱5.14 | ₱5.14 | ₱5.00 | 2K shares | ₱12K | +₱0.14 | +2.80% |
| Aug 11, 2026 | ₱5.00 | ₱5.17 | ₱4.95 | 20K shares | ₱100K | -₱0.18 | -3.66% |
| Aug 10, 2026 | ₱5.19 | ₱5.48 | ₱4.65 | 104K shares | ₱496K | +₱0.60 | +11.61% |
| Aug 07, 2026 | ₱4.65 | ₱4.70 | ₱4.65 | 24K shares | ₱112K | -₱0.05 | -1.06% |
| Aug 06, 2026 | ₱4.70 | ₱4.70 | ₱4.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱4.70 | ₱4.70 | ₱4.55 | 596K shares | ₱2.80 Million | +₱0.16 | +3.30% |
| Aug 04, 2026 | ₱4.55 | ₱4.55 | ₱4.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱4.55 | ₱4.55 | ₱4.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱4.55 | ₱4.75 | ₱4.55 | 5K shares | ₱23K | -₱0.19 | -4.21% |
| Jul 30, 2026 | ₱4.75 | ₱4.75 | ₱4.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱4.75 | ₱4.75 | ₱4.60 | 49K shares | ₱233K | +₱0.15 | +3.26% |
| Jul 28, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱4.60 | ₱4.75 | ₱4.60 | 34K shares | ₱157K | -₱0.14 | -2.95% |
| Jul 24, 2026 | ₱4.74 | ₱4.74 | ₱4.65 | 15K shares | ₱71K | +₱0.09 | +1.94% |
| Jul 23, 2026 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱4.65 | ₱4.88 | ₱4.62 | 917K shares | ₱4.24 Million | -₱0.22 | -4.71% |
| Jul 21, 2026 | ₱4.88 | ₱4.90 | ₱4.88 | 5K shares | ₱24K | -₱0.02 | -0.41% |
| Jul 20, 2026 | ₱4.90 | ₱4.90 | ₱4.80 | 510K shares | ₱2.48 Million | +₱0.10 | +2.08% |
| Jul 17, 2026 | ₱4.80 | ₱4.80 | ₱4.65 | 112K shares | ₱530K | +₱0.16 | +3.23% |
| Jul 16, 2026 | ₱4.65 | ₱5.50 | ₱4.61 | 117K shares | ₱546K | -₱0.33 | -7.00% |
| Jul 15, 2026 | ₱5.00 | ₱5.00 | ₱4.40 | 1.06M shares | ₱4.66 Million | +₱0.38 | +7.53% |
| Jul 14, 2026 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱4.65 | ₱4.65 | ₱4.60 | 200K shares | ₱930K | +₱0.05 | +1.09% |
| Jul 08, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱4.60 | ₱4.61 | ₱4.60 | 120K shares | ₱552K | -₱0.01 | -0.22% |
| Jul 03, 2026 | ₱4.61 | ₱4.61 | ₱4.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱4.61 | ₱4.61 | ₱4.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱4.61 | ₱4.61 | ₱4.60 | 1K shares | ₱5K | +₱0.01 | +0.22% |
| Jun 30, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱4.60 | ₱4.65 | ₱4.50 | 11K shares | ₱51K | -₱0.05 | -1.08% |
| Jun 18, 2026 | ₱4.65 | ₱4.65 | ₱4.65 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱4.65 | ₱4.65 | ₱4.55 | 201K shares | ₱935K | +₱0.10 | +2.20% |
| Jun 16, 2026 | ₱4.55 | ₱4.55 | ₱4.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱4.55 | ₱4.55 | ₱4.45 | 205K shares | ₱933K | +₱0.10 | +2.25% |
| Jun 11, 2026 | ₱4.45 | ₱4.45 | ₱4.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱4.45 | ₱4.65 | ₱4.45 | 14K shares | ₱62K | -₱0.19 | -4.30% |
| Jun 09, 2026 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱4.65 | ₱4.65 | ₱4.65 | 35K shares | ₱163K | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱4.65 | ₱4.65 | ₱4.60 | 40K shares | ₱186K | +₱0.05 | +1.09% |
| Jun 04, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 16K shares | ₱74K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱4.60 | ₱4.60 | ₱4.59 | 22K shares | ₱101K | +₱0.01 | +0.22% |
| Jun 02, 2026 | ₱4.59 | ₱4.60 | ₱4.40 | 33K shares | ₱146K | -₱0.01 | -0.22% |
| Jun 01, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2026 | ₱4.60 | ₱4.60 | ₱4.55 | 9K shares | ₱41K | +₱0.05 | +1.10% |
| May 21, 2026 | ₱4.55 | ₱4.63 | ₱4.55 | 21K shares | ₱97K | -₱0.04 | -0.87% |
| May 20, 2026 | ₱4.59 | ₱4.68 | ₱4.59 | 5K shares | ₱23K | -₱0.09 | -1.92% |
| May 19, 2026 | ₱4.68 | ₱4.68 | ₱4.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱4.68 | ₱5.10 | ₱4.68 | 15K shares | ₱69K | -₱0.39 | -8.24% |
| May 15, 2026 | ₱5.10 | ₱5.10 | ₱5.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱5.10 | ₱5.10 | ₱5.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱5.10 | ₱5.15 | ₱5.10 | 2K shares | ₱12K | -₱0.05 | -0.97% |
| May 12, 2026 | ₱5.15 | ₱5.15 | ₱5.15 | 16K shares | ₱82K | +₱0.38 | +7.29% |
| May 11, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 3K shares | ₱14K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱4.80 | ₱4.90 | ₱4.80 | 37K shares | ₱178K | -₱0.10 | -2.04% |
| May 07, 2026 | ₱4.90 | ₱5.00 | ₱4.90 | 400 shares | ₱2K | -₱0.10 | -2.00% |
| May 06, 2026 | ₱5.00 | ₱5.22 | ₱5.00 | 60K shares | ₱300K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱5.00 | ₱5.30 | ₱4.70 | 503K shares | ₱2.53 Million | +₱0.32 | +6.38% |
| May 04, 2026 | ₱4.70 | ₱4.70 | ₱4.56 | 99K shares | ₱452K | +₱0.10 | +2.17% |
| Apr 30, 2026 | ₱4.60 | ₱4.80 | ₱4.60 | 7K shares | ₱32K | -₱0.19 | -4.17% |
| Apr 29, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱4.80 | ₱4.80 | ₱4.75 | 2K shares | ₱10K | +₱0.05 | +1.05% |
| Apr 23, 2026 | ₱4.75 | ₱4.75 | ₱4.65 | 51K shares | ₱241K | +₱0.10 | +2.15% |
| Apr 22, 2026 | ₱4.65 | ₱4.70 | ₱4.65 | 34K shares | ₱158K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱4.65 | ₱4.67 | ₱4.65 | 74K shares | ₱344K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱4.65 | ₱5.00 | ₱4.65 | 62K shares | ₱290K | -₱0.33 | -7.00% |
| Apr 17, 2026 | ₱5.00 | ₱5.00 | ₱4.80 | 31K shares | ₱149K | +₱0.21 | +4.17% |
| Apr 16, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱4.80 | ₱4.80 | ₱4.60 | 4K shares | ₱19K | +₱0.21 | +4.35% |
| Apr 14, 2026 | ₱4.60 | ₱4.60 | ₱4.41 | 1K shares | ₱5K | +₱0.20 | +4.31% |
| Apr 13, 2026 | ₱4.41 | ₱4.78 | ₱4.41 | 3K shares | ₱14K | -₱0.18 | -4.13% |
| Apr 10, 2026 | ₱4.60 | ₱4.79 | ₱4.60 | 1K shares | ₱5K | -₱0.18 | -3.97% |
| Apr 08, 2026 | ₱4.79 | ₱4.79 | ₱4.69 | 2K shares | ₱10K | +₱0.10 | +2.13% |
| Apr 07, 2026 | ₱4.69 | ₱4.69 | ₱4.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱4.69 | ₱4.77 | ₱4.69 | 1K shares | ₱5K | -₱0.08 | -1.68% |
| Apr 01, 2026 | ₱4.77 | ₱4.77 | ₱4.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱4.77 | ₱4.77 | ₱4.77 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱4.77 | ₱4.77 | ₱4.20 | 11K shares | ₱47K | +₱0.29 | +6.00% |
| Mar 27, 2026 | ₱4.50 | ₱4.50 | ₱4.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱4.50 | ₱4.50 | ₱4.50 | 242K shares | ₱1.09 Million | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱4.50 | ₱4.61 | ₱4.45 | 11K shares | ₱49K | -₱0.11 | -2.39% |
| Mar 24, 2026 | ₱4.61 | ₱4.66 | ₱4.40 | 63K shares | ₱278K | -₱0.05 | -1.07% |
| Mar 23, 2026 | ₱4.66 | ₱4.66 | ₱4.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱4.66 | ₱4.75 | ₱4.66 | 605K shares | ₱2.87 Million | -₱0.09 | -1.89% |
| Mar 18, 2026 | ₱4.75 | ₱5.10 | ₱4.61 | 4K shares | ₱19K | -₱0.23 | -4.81% |
| Mar 17, 2026 | ₱4.99 | ₱5.14 | ₱4.76 | 202K shares | ₱988K | -₱0.16 | -3.11% |
| Mar 16, 2026 | ₱5.15 | ₱5.15 | ₱5.15 | 100 shares | ₱515 | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱5.15 | ₱5.30 | ₱5.00 | 22K shares | ₱111K | +₱0.21 | +4.04% |
| Mar 12, 2026 | ₱4.95 | ₱4.99 | ₱4.95 | 4K shares | ₱20K | -₱0.04 | -0.80% |
| Mar 11, 2026 | ₱4.99 | ₱4.99 | ₱4.99 | 2K shares | ₱10K | -₱0.01 | -0.20% |
| Mar 10, 2026 | ₱5.00 | ₱5.02 | ₱5.00 | 119K shares | ₱595K | -₱0.02 | -0.40% |
| Mar 09, 2026 | ₱5.02 | ₱5.29 | ₱5.02 | 6K shares | ₱33K | -₱0.26 | -5.10% |
| Mar 06, 2026 | ₱5.29 | ₱5.29 | ₱5.01 | 102K shares | ₱509K | -₱0.05 | -0.94% |
| Mar 05, 2026 | ₱5.34 | ₱5.34 | ₱5.28 | 900 shares | ₱5K | +₱0.06 | +1.14% |
| Mar 04, 2026 | ₱5.28 | ₱5.30 | ₱5.02 | 41K shares | ₱212K | +₱0.27 | +5.18% |
| Mar 03, 2026 | ₱5.02 | ₱5.02 | ₱5.02 | 600 shares | ₱3K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱5.02 | ₱5.03 | ₱5.01 | 15K shares | ₱77K | -₱0.01 | -0.20% |
| Feb 27, 2026 | ₱5.03 | ₱5.20 | ₱5.02 | 1K shares | ₱6K | -₱0.16 | -3.27% |
| Feb 26, 2026 | ₱5.20 | ₱5.20 | ₱5.20 | 100 shares | ₱520 | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱5.20 | ₱5.35 | ₱5.20 | 120K shares | ₱625K | -₱0.15 | -2.80% |
| Feb 24, 2026 | ₱5.35 | ₱5.35 | ₱5.35 | 700 shares | ₱4K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱5.35 | ₱5.40 | ₱5.20 | 351K shares | ₱1.83 Million | +₱0.05 | +0.94% |
| Feb 20, 2026 | ₱5.30 | ₱5.39 | ₱5.20 | 24K shares | ₱125K | +₱0.10 | +1.92% |
| Feb 19, 2026 | ₱5.20 | ₱5.20 | ₱5.20 | 11K shares | ₱58K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱5.20 | ₱5.42 | ₱5.10 | 12K shares | ₱63K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱5.20 | ₱5.30 | ₱5.00 | 754K shares | ₱3.92 Million | +₱0.06 | +1.17% |
| Feb 13, 2026 | ₱5.14 | ₱5.14 | ₱5.09 | 200 shares | ₱1K | +₱0.05 | +0.98% |
| Feb 12, 2026 | ₱5.09 | ₱5.09 | ₱4.99 | 96K shares | ₱486K | +₱0.10 | +2.00% |
| Feb 11, 2026 | ₱4.99 | ₱4.99 | ₱4.80 | 127K shares | ₱630K | +₱0.06 | +1.22% |
| Feb 10, 2026 | ₱4.93 | ₱4.93 | ₱4.80 | 51K shares | ₱248K | +₱0.13 | +2.71% |
| Feb 09, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 232K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 200K shares | ₱960K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱4.80 | ₱4.80 | ₱4.70 | 147K shares | ₱705K | +₱0.21 | +4.35% |
| Feb 04, 2026 | ₱4.60 | ₱4.94 | ₱4.60 | 32K shares | ₱147K | -₱0.32 | -6.88% |
| Feb 03, 2026 | ₱4.94 | ₱4.94 | ₱4.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱4.94 | ₱4.94 | ₱4.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱4.94 | ₱4.94 | ₱4.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱4.94 | ₱4.94 | ₱4.94 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱4.94 | ₱4.94 | ₱4.94 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱4.94 | ₱4.94 | ₱4.94 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱4.94 | ₱4.94 | ₱4.74 | 469K shares | ₱2.29 Million | +₱0.21 | +4.22% |
| Jan 23, 2026 | ₱4.74 | ₱4.74 | ₱4.55 | 1K shares | ₱5K | +₱0.20 | +4.18% |
| Jan 22, 2026 | ₱4.55 | ₱4.55 | ₱4.52 | 2K shares | ₱9K | +₱0.03 | +0.66% |
| Jan 21, 2026 | ₱4.52 | ₱4.60 | ₱4.52 | 113K shares | ₱513K | -₱0.07 | -1.53% |
| Jan 20, 2026 | ₱4.59 | ₱4.60 | ₱4.59 | 9K shares | ₱41K | -₱0.01 | -0.22% |
| Jan 19, 2026 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱4.60 | ₱4.75 | ₱4.60 | 73K shares | ₱336K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱4.60 | ₱4.79 | ₱4.60 | 152K shares | ₱699K | -₱0.18 | -3.97% |
| Jan 14, 2026 | ₱4.79 | ₱4.79 | ₱4.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱4.79 | ₱4.79 | ₱4.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱4.79 | ₱4.79 | ₱4.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱4.79 | ₱4.79 | ₱4.78 | 6K shares | ₱29K | +₱0.14 | +3.01% |
| Jan 08, 2026 | ₱4.65 | ₱4.65 | ₱4.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱4.65 | ₱4.88 | ₱4.60 | 263K shares | ₱1.22 Million | -₱0.15 | -3.12% |
| Jan 06, 2026 | ₱4.80 | ₱4.87 | ₱4.80 | 219K shares | ₱1.05 Million | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱4.80 | ₱4.80 | ₱4.80 | 550K shares | ₱2.64 Million | +₱0.21 | +4.35% |
| Dec 29, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱4.60 | ₱4.60 | ₱4.50 | 177K shares | ₱814K | +₱0.10 | +2.22% |
| Dec 23, 2025 | ₱4.50 | ₱4.50 | ₱4.48 | 77K shares | ₱347K | +₱0.02 | +0.45% |
| Dec 22, 2025 | ₱4.48 | ₱4.48 | ₱4.40 | 84K shares | ₱376K | +₱0.08 | +1.82% |
| Dec 19, 2025 | ₱4.40 | ₱4.40 | ₱4.40 | 100K shares | ₱440K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱4.40 | ₱4.40 | ₱4.40 | 340K shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱4.40 | ₱4.40 | ₱4.29 | 12K shares | ₱53K | +₱0.11 | +2.56% |
| Dec 16, 2025 | ₱4.29 | ₱4.29 | ₱4.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱4.29 | ₱4.38 | ₱4.29 | 8K shares | ₱34K | -₱0.09 | -2.05% |
| 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% |
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
Sep
2026
September 04, 2026
Highest Trading Volume
₱4.70
4.76M Shares (₱22.37M total value)
Most actively traded day with 4.76M shares (₱22.37M total value) at ₱4.70 per share, indicating peak investor activity
Aug
2026
August 10, 2026
Biggest Daily Gain
₱5.19
(+11.61%)
Single-day gain of 11.61% with ₱0.60 price increase, the largest percentage rise in this period, with 104K shares changing hands
May
2026
May 18, 2026
Biggest Daily Loss
₱4.68
(-8.24%)
Single-day loss of -8.24% with ₱0.39 price decrease, the largest percentage drop in this period, with 15K shares traded during the decline
Feb
2026
February 24, 2026
Highest Price
₱5.35
Peak price of ₱5.35 reached during this period, representing the stock's maximum value, with 700 shares traded
Nov
2025
November 13, 2025
Lowest Price
₱3.52
Lowest price of ₱3.52 recorded, marking the period's minimum valuation, with a -0.85% decline on that day
Historical Insights
Statistical analysis of HI price movements for the selected period
Long-Term Trend (MA200)
Bullish
HI is trading 4.7% above the 200-day Moving Average (₱4.76). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
HI showed moderate volatility with a standard deviation of 2.35% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from September 22, 2025 to September 22, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, HI recorded 61 positive days, 57 negative days, and 126 unchanged days, resulting in a win rate of 25.0% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.83
The trading range spread for HI was ₱1.83, 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 ₱3.52 and ₱5.35 over the past 52 weeks for House of Investments, Inc., representing a price range of 52.0%. Currently trading at ₱4.98, the stock is 41.5% above its 52-week low and 6.9% below its 52-week high.
How has HI performed year-to-date (YTD)?
Year-to-date in 2026, HI has gained 3.8% from ₱4.80 to ₱4.98 for House of Investments, Inc.. The stock reached a YTD high of ₱5.35 and a low of ₱4.41.
What is HI's 50-day moving average (MA50)?
The 50-day moving average for House of Investments, Inc. (HI) is ₱4.88. The stock is currently trading above this level at ₱4.98, which is 2.1% 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 ₱4.76. The stock is currently trading above this key long-term indicator at ₱4.98, which is 4.7% above the 200-day MA.