Home Bistro Inc. (HBIS)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 1.0000 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 9,600 |
| Jan. 20, 2022 | 1.0400 | 1.0410 | 1.0300 | 1.0300 | 1.0300 | 3,700 |
| Jan. 19, 2022 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 2,000 |
| Jan. 18, 2022 | 0.9500 | 1.0500 | 0.9000 | 1.0300 | 1.0300 | 13,700 |
| Jan. 14, 2022 | 0.9500 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 2,600 |
| Jan. 13, 2022 | 1.0500 | 1.1800 | 0.9200 | 1.0300 | 1.0300 | 5,500 |
| Jan. 12, 2022 | 1.2000 | 1.2100 | 0.9100 | 1.0800 | 1.0800 | 21,300 |
| Jan. 11, 2022 | 0.8760 | 1.2000 | 0.8760 | 1.2000 | 1.2000 | 7,900 |
| Jan. 10, 2022 | 1.2050 | 1.2100 | 1.0000 | 1.0200 | 1.0200 | 23,200 |
| Jan. 07, 2022 | 1.0600 | 1.2000 | 1.0500 | 1.2000 | 1.2000 | 7,900 |
| Jan. 06, 2022 | 1.1000 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 19,200 |
| Jan. 05, 2022 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 25,400 |
| Jan. 04, 2022 | 1.1500 | 1.1500 | 1.0450 | 1.0800 | 1.0800 | 15,200 |
| Jan. 03, 2022 | 0.9680 | 1.0300 | 0.8800 | 1.0300 | 1.0300 | 17,300 |
| Dec. 31, 2021 | 0.9450 | 0.9680 | 0.8900 | 0.9680 | 0.9680 | 6,300 |
| Dec. 30, 2021 | 0.9400 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | 6,100 |
| Dec. 29, 2021 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 4,100 |
| Dec. 28, 2021 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 17,600 |
| Dec. 27, 2021 | 0.9950 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 14,700 |
| Dec. 23, 2021 | 0.9300 | 1.0500 | 0.9300 | 0.9900 | 0.9900 | 29,300 |
| Dec. 22, 2021 | 0.9800 | 0.9900 | 0.8780 | 0.8900 | 0.8900 | 5,700 |
| Dec. 21, 2021 | 0.8000 | 0.9800 | 0.8000 | 0.8770 | 0.8770 | 7,800 |
| Dec. 20, 2021 | 0.8000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 4,800 |
| Dec. 17, 2021 | 0.9100 | 0.9500 | 0.8000 | 0.8000 | 0.8000 | 18,000 |
| Dec. 16, 2021 | 0.8700 | 1.0000 | 0.8500 | 0.8500 | 0.8500 | 1,900 |
| Dec. 15, 2021 | 1.0000 | 1.0000 | 0.8000 | 0.8500 | 0.8500 | 5,800 |
| Dec. 14, 2021 | 0.8300 | 1.0000 | 0.8300 | 0.9800 | 0.9800 | 6,500 |
| Dec. 13, 2021 | 0.9200 | 1.0000 | 0.8100 | 0.9000 | 0.9000 | 4,800 |
| Dec. 10, 2021 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 8,600 |
| Dec. 09, 2021 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,100 |
| Dec. 08, 2021 | 0.8500 | 1.0100 | 0.8500 | 0.9700 | 0.9700 | 15,100 |
| Dec. 07, 2021 | 0.8500 | 1.0700 | 0.8500 | 1.0000 | 1.0000 | 14,800 |
| Dec. 06, 2021 | 1.0000 | 1.1000 | 0.9200 | 1.0600 | 1.0600 | 13,500 |
| Dec. 03, 2021 | 1.0000 | 1.1300 | 0.9900 | 1.1300 | 1.1300 | 11,000 |
| Dec. 02, 2021 | 0.9000 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 4,100 |
| Dec. 01, 2021 | 0.8800 | 0.9500 | 0.8600 | 0.9100 | 0.9100 | 21,300 |
| Nov. 30, 2021 | 0.8100 | 0.8990 | 0.8100 | 0.8600 | 0.8600 | 10,700 |
| Nov. 29, 2021 | 0.8500 | 0.8700 | 0.7550 | 0.8450 | 0.8450 | 25,800 |
| Nov. 26, 2021 | 0.9300 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 14,600 |
| Nov. 24, 2021 | 0.8160 | 1.0000 | 0.8160 | 0.9300 | 0.9300 | 10,300 |
| Nov. 23, 2021 | 0.8700 | 0.8700 | 0.8010 | 0.8160 | 0.8160 | 89,000 |
| Nov. 22, 2021 | 1.1600 | 1.1700 | 0.8500 | 0.8700 | 0.8700 | 34,000 |
| Nov. 19, 2021 | 1.1200 | 1.1500 | 0.9300 | 1.0200 | 1.0200 | 18,600 |
| Nov. 18, 2021 | 1.1650 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 4,700 |
| Nov. 17, 2021 | 1.0750 | 1.2700 | 1.0700 | 1.1600 | 1.1600 | 11,200 |
| Nov. 16, 2021 | 1.1200 | 1.1200 | 0.9200 | 1.0900 | 1.0900 | 23,500 |
| Nov. 15, 2021 | 1.1600 | 1.1800 | 0.9010 | 1.1100 | 1.1100 | 25,100 |
| Nov. 12, 2021 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | 1.1500 | 11,200 |
| Nov. 11, 2021 | 1.1100 | 1.1150 | 1.1000 | 1.1000 | 1.1000 | 17,600 |
| Nov. 10, 2021 | 1.1500 | 1.1800 | 1.0200 | 1.1100 | 1.1100 | 29,300 |
| Nov. 09, 2021 | 1.2150 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 13,700 |
| Nov. 08, 2021 | 1.2400 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 13,200 |
| Nov. 05, 2021 | 1.2500 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 13,400 |
| Nov. 04, 2021 | 1.2700 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 11,500 |
| Nov. 03, 2021 | 1.3290 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 4,200 |
| Nov. 02, 2021 | 1.3600 | 1.3800 | 1.2200 | 1.3200 | 1.3200 | 13,900 |
| Nov. 01, 2021 | 1.3100 | 1.4000 | 1.2000 | 1.2200 | 1.2200 | 38,400 |
| Oct. 29, 2021 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 11,700 |
| Oct. 28, 2021 | 1.4500 | 1.4500 | 1.1900 | 1.2800 | 1.2800 | 36,300 |
| Oct. 27, 2021 | 1.4500 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 21,600 |
| Oct. 26, 2021 | 1.4500 | 1.5000 | 1.3000 | 1.4500 | 1.4500 | 58,000 |
| Oct. 25, 2021 | 1.3000 | 1.4500 | 1.2800 | 1.3100 | 1.3100 | 75,600 |
| Oct. 22, 2021 | 1.2400 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 11,300 |
| Oct. 21, 2021 | 1.3500 | 1.4800 | 1.2400 | 1.2400 | 1.2400 | 48,800 |
| Oct. 20, 2021 | 1.3900 | 1.3940 | 1.2700 | 1.3200 | 1.3200 | 28,600 |
| Oct. 19, 2021 | 1.2900 | 1.4500 | 1.2900 | 1.3900 | 1.3900 | 17,500 |
| Oct. 18, 2021 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 21,200 |
| Oct. 15, 2021 | 1.3650 | 1.4500 | 1.2900 | 1.3200 | 1.3200 | 18,900 |
| Oct. 14, 2021 | 1.4500 | 1.5100 | 1.3800 | 1.4100 | 1.4100 | 43,000 |
| Oct. 13, 2021 | 1.4200 | 1.4400 | 1.3900 | 1.4150 | 1.4150 | 14,200 |
| Oct. 12, 2021 | 1.3500 | 1.4500 | 1.3300 | 1.4100 | 1.4100 | 16,900 |
| Oct. 11, 2021 | 1.3500 | 1.4500 | 1.2900 | 1.3500 | 1.3500 | 48,000 |
| Oct. 08, 2021 | 1.4600 | 1.4600 | 1.2600 | 1.2600 | 1.2600 | 41,400 |
| Oct. 07, 2021 | 1.5200 | 1.5200 | 1.4400 | 1.4630 | 1.4630 | 4,500 |
| Oct. 06, 2021 | 1.5000 | 1.5800 | 1.2800 | 1.4500 | 1.4500 | 15,600 |
| Oct. 05, 2021 | 1.5100 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 31,500 |
| Oct. 04, 2021 | 1.3900 | 1.5600 | 1.3730 | 1.4000 | 1.4000 | 61,100 |
| Oct. 01, 2021 | 1.2300 | 1.3900 | 1.2300 | 1.3580 | 1.3580 | 31,000 |
| Sep. 30, 2021 | 1.3500 | 1.3500 | 1.1600 | 1.2300 | 1.2300 | 53,200 |
| Sep. 29, 2021 | 1.4600 | 1.4600 | 1.1500 | 1.3500 | 1.3500 | 45,700 |
| Sep. 28, 2021 | 1.5500 | 1.6000 | 1.3100 | 1.4500 | 1.4500 | 39,300 |
| Sep. 27, 2021 | 1.5000 | 1.6200 | 1.3980 | 1.5000 | 1.5000 | 24,400 |
| Sep. 24, 2021 | 1.4750 | 1.6400 | 1.3000 | 1.5600 | 1.5600 | 32,800 |
| Sep. 23, 2021 | 1.7400 | 1.8000 | 1.4500 | 1.4600 | 1.4600 | 54,700 |
| Sep. 22, 2021 | 1.5300 | 1.7900 | 1.4900 | 1.7500 | 1.7500 | 95,100 |
| Sep. 21, 2021 | 1.1000 | 1.8000 | 1.0500 | 1.5500 | 1.5500 | 101,900 |
| Sep. 20, 2021 | 1.7000 | 1.7000 | 1.0000 | 1.0500 | 1.0500 | 97,100 |
| Sep. 17, 2021 | 1.5300 | 1.7700 | 1.4650 | 1.5400 | 1.5400 | 25,100 |
| Sep. 16, 2021 | 1.7800 | 1.7800 | 1.4000 | 1.5000 | 1.5000 | 36,800 |
| Sep. 15, 2021 | 1.7400 | 1.7900 | 1.4900 | 1.7000 | 1.7000 | 32,600 |
| Sep. 14, 2021 | 1.7000 | 1.9300 | 1.6000 | 1.6000 | 1.6000 | 170,100 |
| Sep. 13, 2021 | 1.6000 | 1.9800 | 1.5000 | 1.6500 | 1.6500 | 222,800 |
| Sep. 10, 2021 | 1.3400 | 1.5000 | 1.2500 | 1.4800 | 1.4800 | 52,100 |
| Sep. 09, 2021 | 1.7200 | 1.8300 | 1.2600 | 1.2850 | 1.2850 | 134,000 |
| Sep. 08, 2021 | 1.3900 | 1.8800 | 1.3350 | 1.7000 | 1.7000 | 119,200 |
| Sep. 07, 2021 | 1.0450 | 1.6200 | 1.0100 | 1.3000 | 1.3000 | 113,700 |
| Sep. 03, 2021 | 0.9800 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 13,700 |
| Sep. 02, 2021 | 1.1000 | 1.1000 | 0.9500 | 0.9800 | 0.9800 | 6,200 |
| Sep. 01, 2021 | 1.1000 | 1.1100 | 0.9300 | 1.0500 | 1.0500 | 35,100 |
| Aug. 31, 2021 | 1.0800 | 1.0800 | 1.0450 | 1.0800 | 1.0800 | 27,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
