HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	18.32	18.32	18.24	18.24	18.24	0.48%	4,097
Jun 17, 2025	18.20	18.20	18.15	18.15	18.15	-0.06%	590
Jun 16, 2025	18.16	18.16	18.16	18.16	18.16	-0.21%	225
Jun 13, 2025	18.52	18.52	18.09	18.20	18.20	-1.31%	5,914
Jun 12, 2025	18.34	18.44	18.34	18.44	18.44	0.63%	366
Jun 11, 2025	18.49	18.49	18.32	18.32	18.32	-0.75%	1,633
Jun 10, 2025	18.46	18.46	18.46	18.46	18.46	0.67%	1,770
Jun 9, 2025	18.19	18.42	18.18	18.34	18.34	0.81%	2,664
Jun 6, 2025	18.15	18.31	18.15	18.19	18.19	0.19%	4,467
Jun 5, 2025	18.20	18.20	18.16	18.16	18.16	-0.47%	1,025
Jun 4, 2025	18.06	18.24	18.06	18.24	18.24	0.07%	1,302
Jun 3, 2025	18.34	18.34	18.07	18.23	18.23	-0.66%	2,566
Jun 2, 2025	18.24	18.35	18.24	18.35	18.35	-0.01%	1,773
May 30, 2025	18.29	18.35	18.21	18.35	18.35	0.54%	678
May 29, 2025	18.27	18.27	18.25	18.25	18.25	0.93%	511
May 28, 2025	18.08	18.08	18.08	18.08	18.08	-0.28%	508
May 27, 2025	17.89	18.13	17.89	18.13	18.13	1.85%	1,284
May 23, 2025	18.01	18.01	17.73	17.81	17.81	-0.53%	4,638
May 22, 2025	17.97	18.01	17.86	17.90	17.90	-1.22%	3,588
May 21, 2025	18.43	18.43	18.12	18.12	18.12	-2.73%	1,984
May 20, 2025	18.64	18.68	18.63	18.63	18.63	-0.39%	3,089
May 19, 2025	18.62	18.70	18.53	18.70	18.70	0.14%	3,747
May 16, 2025	18.46	18.67	18.46	18.67	18.67	1.32%	720
May 15, 2025	18.17	18.45	18.15	18.43	18.43	2.33%	3,613
May 14, 2025	18.13	18.13	18.00	18.01	18.01	-1.01%	1,787
May 13, 2025	18.20	18.23	18.12	18.19	18.19	-1.42%	11,354
May 12, 2025	18.38	18.49	18.36	18.46	18.46	0.11%	1,760
May 9, 2025	18.46	18.47	18.44	18.44	18.44	0.44%	2,026
May 8, 2025	18.61	18.61	18.35	18.35	18.35	-0.90%	1,196
May 7, 2025	18.68	18.68	18.52	18.52	18.52	-	1,661
May 6, 2025	18.48	18.52	18.48	18.52	18.52	-0.71%	2,643
May 5, 2025	18.84	18.84	18.63	18.65	18.65	-1.27%	16,537
May 2, 2025	18.64	18.89	18.64	18.89	18.89	1.79%	1,911
May 1, 2025	18.45	18.62	18.33	18.56	18.56	0.95%	4,223
Apr 30, 2025	18.01	18.39	18.01	18.39	18.39	1.08%	2,932
Apr 29, 2025	18.17	18.25	18.07	18.19	18.19	-0.14%	2,244
Apr 28, 2025	18.09	18.22	18.07	18.22	18.22	0.84%	3,434
Apr 25, 2025	18.27	18.27	18.01	18.06	18.06	-1.82%	1,463
Apr 24, 2025	18.46	18.47	18.37	18.40	18.17	-0.19%	2,115
Apr 23, 2025	18.58	18.58	18.35	18.43	18.21	0.11%	836
Apr 22, 2025	18.13	18.44	18.13	18.41	18.19	2.02%	2,798
Apr 21, 2025	18.26	18.26	18.00	18.05	17.83	-1.34%	4,331
Apr 17, 2025	18.22	18.40	18.22	18.29	18.07	1.30%	4,618
Apr 16, 2025	18.15	18.22	18.00	18.06	17.84	0.08%	3,684
Apr 15, 2025	18.14	18.14	18.05	18.05	17.82	0.03%	2,419
Apr 14, 2025	17.93	18.07	17.91	18.04	17.82	2.03%	2,811
Apr 11, 2025	17.65	17.68	17.17	17.68	17.46	0.88%	2,258
Apr 10, 2025	17.80	17.80	17.25	17.53	17.31	-2.18%	1,904
Apr 9, 2025	16.42	17.92	16.42	17.92	17.69	5.20%	5,421
Apr 8, 2025	17.59	17.68	16.84	17.03	16.82	-2.35%	3,914