HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	19.19	19.38	19.19	19.38	19.38	0.60%	5,561
Mar 27, 2025	19.44	19.48	19.25	19.27	19.27	-0.22%	3,240
Mar 26, 2025	19.09	19.32	19.09	19.31	19.31	0.69%	7,689
Mar 25, 2025	19.27	19.35	19.18	19.18	19.18	-0.63%	2,517
Mar 24, 2025	19.20	19.33	19.20	19.30	19.30	1.21%	3,043
Mar 21, 2025	19.01	19.11	19.01	19.07	19.07	-0.72%	1,833
Mar 20, 2025	19.05	19.24	19.05	19.21	19.21	0.19%	1,150
Mar 19, 2025	19.24	19.24	19.06	19.17	19.17	-0.04%	4,345
Mar 18, 2025	19.22	19.22	19.06	19.18	19.18	-0.23%	3,834
Mar 17, 2025	19.15	19.22	19.15	19.22	19.22	1.29%	863
Mar 14, 2025	18.82	18.98	18.82	18.98	18.98	1.30%	1,115
Mar 13, 2025	18.92	19.07	18.74	18.74	18.74	-1.38%	1,820
Mar 12, 2025	19.12	19.12	18.85	19.00	19.00	-0.43%	3,079
Mar 11, 2025	19.18	19.19	18.96	19.08	19.08	-0.94%	7,852
Mar 10, 2025	19.27	19.52	19.26	19.26	19.26	-0.37%	4,579
Mar 7, 2025	19.37	19.41	19.27	19.34	19.34	0.29%	2,981
Mar 6, 2025	19.63	19.63	19.21	19.28	19.28	-1.88%	10,658
Mar 5, 2025	19.50	19.65	19.45	19.65	19.65	0.77%	5,058
Mar 4, 2025	19.65	19.65	19.50	19.50	19.50	-1.34%	3,695
Mar 3, 2025	19.78	19.83	19.65	19.76	19.76	0.66%	8,097
Feb 28, 2025	19.58	19.64	19.57	19.64	19.64	1.04%	5,032
Feb 27, 2025	19.43	19.43	19.42	19.43	19.43	1.49%	733
Feb 26, 2025	19.41	19.41	19.15	19.15	19.15	-1.02%	9,838
Feb 25, 2025	19.07	19.44	19.07	19.34	19.34	1.45%	6,546
Feb 24, 2025	18.96	19.17	18.94	19.07	19.07	0.89%	2,388
Feb 21, 2025	18.94	18.94	18.83	18.90	18.90	-0.49%	1,607
Feb 20, 2025	18.91	18.99	18.77	18.99	18.99	0.87%	1,125
Feb 19, 2025	18.96	18.96	18.82	18.83	18.83	-0.35%	1,661
Feb 18, 2025	18.55	18.92	18.55	18.90	18.90	0.08%	2,550
Feb 14, 2025	18.94	19.14	18.88	18.88	18.88	-0.21%	2,649
Feb 13, 2025	18.77	18.95	18.77	18.92	18.92	1.19%	3,810
Feb 12, 2025	18.65	18.70	18.63	18.70	18.70	-0.51%	5,766
Feb 11, 2025	18.77	18.79	18.65	18.79	18.79	0.22%	4,800
Feb 10, 2025	19.00	19.00	18.63	18.75	18.75	-0.19%	1,502
Feb 7, 2025	18.85	18.85	18.74	18.79	18.79	-0.39%	2,868
Feb 6, 2025	19.08	19.08	18.80	18.86	18.86	0.30%	2,722
Feb 5, 2025	18.52	18.86	18.52	18.80	18.80	1.31%	4,515
Feb 4, 2025	18.53	18.56	18.34	18.56	18.56	0.38%	9,816
Feb 3, 2025	18.22	18.50	18.22	18.49	18.49	0.03%	13,307
Jan 31, 2025	18.45	18.61	18.40	18.48	18.48	0.15%	5,062
Jan 30, 2025	18.17	18.58	18.17	18.46	18.46	1.10%	6,631
Jan 29, 2025	18.41	18.48	18.19	18.25	18.25	-1.33%	3,392
Jan 28, 2025	18.73	18.73	18.49	18.50	18.50	-0.85%	7,665
Jan 27, 2025	18.19	18.66	18.19	18.66	18.66	2.11%	3,754
Jan 24, 2025	18.11	18.33	18.11	18.27	18.27	0.64%	3,902
Jan 23, 2025	18.13	18.16	18.08	18.16	18.16	-0.08%	2,205
Jan 22, 2025	18.68	18.68	18.17	18.17	18.17	-1.89%	13,609
Jan 21, 2025	18.53	18.61	18.52	18.52	18.52	0.65%	3,238
Jan 17, 2025	18.57	18.57	18.40	18.40	18.40	-0.27%	6,711
Jan 16, 2025	18.27	18.45	18.27	18.45	18.45	1.12%	4,561