HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	17.95	17.96	17.67	17.67	17.67	-2.06%	4,296
Jul 29, 2025	17.82	18.04	17.82	18.04	18.04	0.91%	852
Jul 28, 2025	18.28	18.28	17.88	17.88	17.71	-1.46%	3,216
Jul 25, 2025	18.12	18.14	18.12	18.14	17.97	-0.29%	1,613
Jul 24, 2025	18.27	18.30	18.20	18.20	18.02	-0.96%	737
Jul 23, 2025	18.31	18.37	18.30	18.37	18.20	-0.29%	770
Jul 22, 2025	18.07	18.43	18.07	18.43	18.25	1.55%	2,723
Jul 21, 2025	18.01	18.23	18.01	18.14	17.97	-0.08%	1,186
Jul 18, 2025	18.26	18.26	18.16	18.16	17.99	-0.31%	2,099
Jul 17, 2025	18.21	18.21	18.21	18.21	18.04	-0.07%	268
Jul 16, 2025	18.15	18.23	18.15	18.23	18.05	1.01%	399
Jul 15, 2025	18.21	18.21	18.05	18.05	17.88	-1.38%	674
Jul 14, 2025	18.28	18.35	18.23	18.30	18.13	0.33%	2,762
Jul 11, 2025	18.15	18.24	18.11	18.24	18.07	-0.02%	1,247
Jul 10, 2025	18.19	18.24	18.19	18.24	18.07	0.12%	264
Jul 9, 2025	18.13	18.26	18.13	18.22	18.05	0.05%	13,555
Jul 8, 2025	18.22	18.26	18.18	18.21	18.04	-0.10%	794
Jul 7, 2025	18.39	18.39	18.20	18.23	18.06	-0.81%	1,554
Jul 3, 2025	18.38	18.38	18.38	18.38	18.20	0.64%	116
Jul 2, 2025	18.16	18.26	18.01	18.26	18.09	0.04%	6,787
Jul 1, 2025	18.06	18.32	18.06	18.25	18.08	0.34%	4,237
Jun 30, 2025	18.14	18.19	17.95	18.19	18.02	0.28%	1,704
Jun 27, 2025	18.30	18.30	18.14	18.14	17.97	-0.43%	1,183
Jun 26, 2025	18.08	18.22	18.05	18.22	18.05	1.40%	1,482
Jun 25, 2025	18.13	18.17	17.97	17.97	17.80	-2.01%	9,304
Jun 24, 2025	18.46	18.46	18.34	18.34	18.16	-0.40%	10,032
Jun 23, 2025	18.28	18.41	18.20	18.41	18.24	1.10%	3,637
Jun 20, 2025	18.31	18.31	18.13	18.21	18.04	-0.14%	7,430
Jun 18, 2025	18.32	18.32	18.24	18.24	18.06	0.48%	4,097
Jun 17, 2025	18.20	18.20	18.15	18.15	17.98	-0.06%	590
Jun 16, 2025	18.16	18.16	18.16	18.16	17.99	-0.21%	225
Jun 13, 2025	18.52	18.52	18.09	18.20	18.02	-1.31%	5,914
Jun 12, 2025	18.34	18.44	18.34	18.44	18.26	0.63%	366
Jun 11, 2025	18.49	18.49	18.32	18.32	18.15	-0.75%	1,633
Jun 10, 2025	18.46	18.46	18.46	18.46	18.29	0.67%	1,770
Jun 9, 2025	18.19	18.42	18.18	18.34	18.16	0.81%	2,664
Jun 6, 2025	18.15	18.31	18.15	18.19	18.02	0.19%	4,467
Jun 5, 2025	18.20	18.20	18.16	18.16	17.98	-0.47%	1,025
Jun 4, 2025	18.06	18.24	18.06	18.24	18.07	0.07%	1,302
Jun 3, 2025	18.34	18.34	18.07	18.23	18.06	-0.66%	2,566
Jun 2, 2025	18.24	18.35	18.24	18.35	18.18	-0.01%	1,773
May 30, 2025	18.29	18.35	18.21	18.35	18.18	0.54%	678
May 29, 2025	18.27	18.27	18.25	18.25	18.08	0.93%	511
May 28, 2025	18.08	18.08	18.08	18.08	17.91	-0.28%	508
May 27, 2025	17.89	18.13	17.89	18.13	17.96	1.85%	1,284
May 23, 2025	18.01	18.01	17.73	17.81	17.64	-0.53%	4,638
May 22, 2025	17.97	18.01	17.86	17.90	17.73	-1.22%	3,588
May 21, 2025	18.43	18.43	18.12	18.12	17.95	-2.73%	1,984
May 20, 2025	18.64	18.68	18.63	18.63	18.45	-0.39%	3,089
May 19, 2025	18.62	18.70	18.53	18.70	18.52	0.14%	3,747