HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.15	18.28	18.12	18.28	18.28	-0.91%	3,444
Mar 5, 2026	18.42	18.45	18.40	18.45	18.45	-0.56%	582
Mar 4, 2026	18.38	18.55	18.38	18.55	18.55	0.68%	421
Mar 3, 2026	18.19	18.43	18.19	18.43	18.43	-0.59%	1,537
Mar 2, 2026	18.46	18.54	18.38	18.54	18.54	0.57%	1,549
Feb 27, 2026	18.46	18.50	18.42	18.43	18.43	-0.57%	1,267
Feb 26, 2026	18.43	18.56	18.43	18.54	18.54	0.94%	1,035
Feb 25, 2026	18.27	18.37	18.27	18.37	18.37	0.20%	1,604
Feb 24, 2026	18.22	18.33	18.21	18.33	18.33	0.12%	8,382
Feb 23, 2026	18.31	18.31	18.31	18.31	18.31	0.51%	241
Feb 20, 2026	18.33	18.33	18.21	18.22	18.22	-0.34%	1,222
Feb 19, 2026	18.21	18.28	18.21	18.28	18.28	-0.59%	2,309
Feb 18, 2026	18.44	18.44	18.38	18.39	18.39	-0.42%	1,947
Feb 17, 2026	18.36	18.46	18.36	18.46	18.46	0.53%	4,933
Feb 13, 2026	18.37	18.37	18.37	18.37	18.37	1.05%	263
Feb 12, 2026	18.20	18.31	18.18	18.18	18.18	-1.46%	7,911
Feb 11, 2026	18.42	18.56	18.42	18.45	18.45	0.11%	11,381
Feb 10, 2026	18.26	18.46	18.26	18.43	18.43	1.62%	1,716
Feb 9, 2026	18.07	18.16	18.07	18.13	18.13	0.07%	906
Feb 6, 2026	18.00	18.14	17.97	18.12	18.12	1.43%	1,875
Feb 5, 2026	17.75	17.90	17.74	17.86	17.86	-0.15%	1,966
Feb 4, 2026	17.93	17.94	17.89	17.89	17.89	1.50%	1,197
Feb 3, 2026	17.67	17.67	17.59	17.63	17.63	0.32%	3,387
Feb 2, 2026	17.72	17.72	17.57	17.57	17.57	-1.03%	11,417
Jan 30, 2026	17.57	17.75	17.57	17.75	17.75	0.71%	2,956
Jan 29, 2026	17.63	17.63	17.50	17.63	17.63	1.36%	16,445
Jan 28, 2026	17.50	17.52	17.39	17.39	17.39	-1.70%	19,515
Jan 27, 2026	17.74	17.74	17.69	17.69	17.69	-0.08%	11,618
Jan 26, 2026	17.85	17.85	17.70	17.71	17.70	-1.75%	3,985
Jan 23, 2026	18.16	18.24	17.93	18.02	18.02	0.02%	4,777
Jan 22, 2026	18.29	18.29	18.02	18.02	18.02	-1.15%	2,927
Jan 21, 2026	18.22	18.23	18.22	18.23	18.23	0.70%	571
Jan 20, 2026	18.23	18.23	18.08	18.10	18.10	-1.72%	3,607
Jan 16, 2026	18.13	18.44	18.13	18.42	18.42	1.35%	7,025
Jan 15, 2026	18.00	18.19	18.00	18.17	18.17	0.99%	4,737
Jan 14, 2026	17.86	17.99	17.84	17.99	17.99	1.01%	943
Jan 13, 2026	17.76	17.81	17.74	17.81	17.81	-0.06%	947
Jan 12, 2026	17.94	17.94	17.80	17.82	17.82	-0.34%	13,697
Jan 9, 2026	17.93	17.97	17.88	17.88	17.88	-0.32%	4,711
Jan 8, 2026	17.70	17.95	17.70	17.94	17.94	1.47%	2,430
Jan 7, 2026	17.90	17.93	17.68	17.68	17.68	-1.10%	5,208
Jan 6, 2026	17.29	17.88	17.29	17.88	17.88	1.45%	832
Jan 5, 2026	17.65	17.71	17.62	17.62	17.62	-0.48%	14,478
Jan 2, 2026	17.63	17.77	17.63	17.71	17.71	-0.24%	13,038
Dec 31, 2025	17.80	17.80	17.73	17.75	17.75	-0.46%	1,529
Dec 30, 2025	17.77	17.83	17.76	17.83	17.83	0.45%	9,063
Dec 29, 2025	17.75	17.77	17.71	17.75	17.75	0.11%	18,912
Dec 26, 2025	17.72	17.73	17.70	17.73	17.73	0.15%	10,169
Dec 24, 2025	17.65	17.73	17.64	17.70	17.70	0.72%	1,674
Dec 23, 2025	17.48	17.58	17.48	17.58	17.58	0.29%	939