HI Stock Price History - House of Investments, Inc.

Best Day

₱4.10

November 20, 2025

Worst Day

₱3.24

February 19, 2025

Average Volume

66K

Daily Average

Most Traded

3.12M

September 29, 2025

Historical price data for HI stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱4.10	₱4.10	₱4.00	2K shares	₱8K	+₱0.10	+2.50%
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%
Dec 13, 2024	₱3.57	₱3.57	₱3.57	0	₱0	₱0.00	0.00%
Dec 12, 2024	₱3.57	₱3.57	₱3.50	10K shares	₱36K	+₱0.07	+2.00%
Dec 11, 2024	₱3.50	₱3.50	₱3.50	0	₱0	₱0.00	0.00%
Dec 10, 2024	₱3.50	₱3.50	₱3.50	0	₱0	₱0.00	0.00%
Dec 09, 2024	₱3.50	₱3.50	₱3.50	20K shares	₱70K	₱0.00	0.00%
Dec 06, 2024	₱3.50	₱3.50	₱3.50	340K shares	₱1.19 Million	₱0.00	0.00%
Dec 05, 2024	₱3.50	₱3.58	₱3.50	109K shares	₱383K	₱0.00	0.00%
Dec 04, 2024	₱3.50	₱3.50	₱3.48	20K shares	₱70K	+₱0.02	+0.57%
Dec 03, 2024	₱3.48	₱3.48	₱3.48	0	₱0	₱0.00	0.00%
Dec 02, 2024	₱3.48	₱3.48	₱3.48	0	₱0	₱0.00	0.00%
Nov 29, 2024	₱3.48	₱3.48	₱3.48	0	₱0	₱0.00	0.00%
Nov 28, 2024	₱3.48	₱3.48	₱3.48	0	₱0	₱0.00	0.00%
Nov 27, 2024	₱3.48	₱3.48	₱3.48	0	₱0	₱0.00	0.00%
Nov 26, 2024	₱3.48	₱3.48	₱3.48	0	₱0	₱0.00	0.00%
Nov 25, 2024	₱3.48	₱3.48	₱3.48	0	₱0	₱0.00	0.00%
Nov 22, 2024	₱3.48	₱3.48	₱3.48	0	₱0	₱0.00	0.00%
Nov 21, 2024	₱3.48	₱3.48	₱3.48	0	₱0	₱0.00	0.00%
Nov 20, 2024	₱3.48	₱3.51	₱3.48	46K shares	₱161K	-₱0.03	-0.85%

Advanced Filters

Narrow down the HI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of HI historical performance

The price chart displays HI closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

Nov

2025

November 20, 2025

Highest Price

₱4.10

Peak price of ₱4.10 reached during this period, representing the stock's maximum value, with 2K shares traded and +2.50% price movement on that day

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

Price Volatility

Moderate

HI showed moderate volatility with a standard deviation of 1.96% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, HI recorded 48 positive days, 49 negative days, and 148 unchanged days, resulting in a win rate of 19.6% for the period.

Average Daily Change

+0.08%

The stock demonstrated an average daily change of +0.08%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range

₱0.86

The trading range spread for HI was ₱0.86, 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 company group

COSCO Cosco Capital, Inc. ₱6.90 0.00%

FDC Filinvest Development Corporation ₱4.50 0.00%

ANS A. Soriano Corporation ₱13.38 -2.90%

TFHI Top Frontier Investment Holdings, Inc. ₱62.00 -1.59%

LPZ Lopez Holdings Corporation ₱3.85 0.00%

ABG Asiabest Group International Inc. ₱24.05 -3.22%

MGH Metro Global Holdings Corporation ₱1.00 0.00%

SGI Solid Group, Inc. ₱1.28 0.00%

Historical Price Data FAQs

Common questions about HI stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for HI historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in HI insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for HI?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for HI historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for HI?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

HI Stock Price History - House of Investments, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs