HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	17.08	17.17	17.06	17.12	17.12	0.84%	2,594
Mar 30, 2026	17.02	17.07	16.98	16.98	16.98	0.13%	926
Mar 27, 2026	17.10	17.11	16.95	16.95	16.95	-1.52%	2,716
Mar 26, 2026	17.22	17.22	17.22	17.22	17.13	0.05%	616
Mar 25, 2026	17.19	17.28	17.18	17.21	17.13	0.23%	825
Mar 24, 2026	17.07	17.27	17.06	17.17	17.09	-0.20%	21,263
Mar 23, 2026	17.37	17.37	17.20	17.20	17.12	0.54%	1,597
Mar 20, 2026	17.20	17.54	17.05	17.11	17.03	-2.55%	2,158
Mar 19, 2026	17.65	17.65	17.53	17.56	17.47	-0.95%	12,137
Mar 18, 2026	17.85	17.85	17.72	17.72	17.64	-1.53%	820
Mar 17, 2026	18.17	18.17	18.00	18.00	17.92	0.55%	1,405
Mar 16, 2026	18.08	18.08	17.90	17.90	17.82	0.26%	2,096
Mar 13, 2026	17.97	17.97	17.85	17.85	17.77	-0.61%	441
Mar 12, 2026	18.06	18.09	17.96	17.96	17.88	-0.31%	1,267
Mar 11, 2026	18.01	18.02	17.97	18.02	17.93	-0.89%	4,458
Mar 10, 2026	18.28	18.28	18.18	18.18	18.10	-0.54%	627
Mar 9, 2026	18.01	18.28	17.93	18.28	18.19	-0.02%	1,419
Mar 6, 2026	18.15	18.28	18.12	18.28	18.20	-0.91%	3,444
Mar 5, 2026	18.42	18.45	18.40	18.45	18.36	-0.56%	582
Mar 4, 2026	18.38	18.55	18.38	18.55	18.47	0.68%	421
Mar 3, 2026	18.19	18.43	18.19	18.43	18.34	-0.59%	1,537
Mar 2, 2026	18.46	18.54	18.38	18.54	18.45	0.57%	1,549
Feb 27, 2026	18.46	18.50	18.42	18.43	18.35	-0.57%	1,267
Feb 26, 2026	18.43	18.56	18.43	18.54	18.45	0.94%	1,035
Feb 25, 2026	18.27	18.37	18.27	18.37	18.28	0.20%	1,604
Feb 24, 2026	18.22	18.33	18.21	18.33	18.24	0.12%	8,382
Feb 23, 2026	18.31	18.31	18.31	18.31	18.22	0.51%	241
Feb 20, 2026	18.33	18.33	18.21	18.22	18.13	-0.34%	1,222
Feb 19, 2026	18.21	18.28	18.21	18.28	18.19	-0.59%	2,309
Feb 18, 2026	18.44	18.44	18.38	18.39	18.30	-0.42%	1,947
Feb 17, 2026	18.36	18.46	18.36	18.46	18.38	0.53%	4,933
Feb 13, 2026	18.37	18.37	18.37	18.37	18.28	1.05%	263
Feb 12, 2026	18.20	18.31	18.18	18.18	18.09	-1.46%	7,911
Feb 11, 2026	18.42	18.56	18.42	18.45	18.36	0.11%	11,381
Feb 10, 2026	18.26	18.46	18.26	18.43	18.34	1.62%	1,716
Feb 9, 2026	18.07	18.16	18.07	18.13	18.05	0.07%	906
Feb 6, 2026	18.00	18.14	17.97	18.12	18.04	1.43%	1,875
Feb 5, 2026	17.75	17.90	17.74	17.86	17.78	-0.15%	1,966
Feb 4, 2026	17.93	17.94	17.89	17.89	17.81	1.50%	1,197
Feb 3, 2026	17.67	17.67	17.59	17.63	17.54	0.32%	3,387
Feb 2, 2026	17.72	17.72	17.57	17.57	17.49	-1.03%	11,417
Jan 30, 2026	17.57	17.75	17.57	17.75	17.67	0.71%	2,956
Jan 29, 2026	17.63	17.63	17.50	17.63	17.54	1.36%	16,445
Jan 28, 2026	17.50	17.52	17.39	17.39	17.31	-1.70%	19,515
Jan 27, 2026	17.74	17.74	17.69	17.69	17.61	-0.08%	11,618
Jan 26, 2026	17.85	17.85	17.70	17.71	17.62	-1.75%	3,985
Jan 23, 2026	18.16	18.24	17.93	18.02	17.94	0.02%	4,777
Jan 22, 2026	18.29	18.29	18.02	18.02	17.93	-1.15%	2,927
Jan 21, 2026	18.22	18.23	18.22	18.23	18.14	0.70%	571
Jan 20, 2026	18.23	18.23	18.08	18.10	18.02	-1.72%	3,607