HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	18.62	18.62	18.25	18.25	18.25	-0.14%	2,731
Jan 14, 2025	18.09	18.29	18.09	18.27	18.27	1.06%	26,394
Jan 13, 2025	17.85	18.08	17.85	18.08	18.08	1.30%	3,279
Jan 10, 2025	17.97	18.01	17.75	17.85	17.85	-1.23%	6,852
Jan 8, 2025	18.01	18.07	17.95	18.07	18.07	0.01%	7,847
Jan 7, 2025	18.14	18.34	18.02	18.07	18.07	-0.81%	10,368
Jan 6, 2025	18.85	18.85	18.22	18.22	18.22	-2.78%	11,266
Jan 3, 2025	18.63	18.74	18.53	18.74	18.74	1.08%	2,735
Jan 2, 2025	19.06	19.06	18.51	18.54	18.54	-1.25%	3,358
Dec 31, 2024	18.64	18.77	18.62	18.77	18.77	1.50%	2,786
Dec 30, 2024	18.52	18.52	18.32	18.49	18.49	-0.38%	5,326
Dec 27, 2024	18.80	18.80	18.54	18.56	18.56	-1.00%	15,278
Dec 26, 2024	18.70	18.76	18.68	18.75	18.75	0.28%	2,603
Dec 24, 2024	18.01	18.70	18.01	18.70	18.70	0.68%	750
Dec 23, 2024	18.58	18.58	18.44	18.57	18.57	-0.05%	2,579
Dec 20, 2024	18.12	18.72	18.12	18.58	18.58	1.57%	4,153
Dec 19, 2024	18.93	18.93	18.29	18.29	18.29	-1.12%	4,849
Dec 18, 2024	19.21	19.23	18.50	18.50	18.50	-3.48%	9,295
Dec 17, 2024	19.31	19.31	19.17	19.17	19.17	-0.79%	4,667
Dec 16, 2024	19.42	19.55	19.27	19.32	19.32	0.33%	12,930
Dec 13, 2024	19.55	19.55	19.20	19.26	19.26	-0.58%	5,219
Dec 12, 2024	19.18	19.47	19.18	19.37	19.37	0.36%	1,333
Dec 11, 2024	19.38	19.38	19.30	19.30	19.30	-0.23%	703
Dec 10, 2024	19.60	19.60	19.35	19.35	19.35	-0.74%	1,243
Dec 9, 2024	19.47	19.49	19.47	19.49	19.49	0.20%	590
Dec 6, 2024	19.54	19.55	19.44	19.45	19.45	-0.20%	1,467
Dec 5, 2024	19.39	19.57	19.39	19.49	19.49	-0.64%	1,089
Dec 4, 2024	19.20	19.62	19.20	19.62	19.62	0.11%	6,229
Dec 3, 2024	19.83	19.83	19.58	19.59	19.59	-1.00%	2,009
Dec 2, 2024	20.08	20.08	19.73	19.79	19.79	-1.22%	3,081
Nov 29, 2024	20.22	20.22	20.03	20.03	20.03	-0.74%	2,404
Nov 27, 2024	20.15	20.25	20.15	20.18	20.18	0.69%	3,442
Nov 26, 2024	20.00	20.04	19.95	20.04	20.04	0.42%	2,334
Nov 25, 2024	20.00	20.11	19.96	19.96	19.96	0.66%	3,293
Nov 22, 2024	19.84	19.85	19.79	19.83	19.83	0.28%	1,901
Nov 21, 2024	19.57	19.82	19.57	19.77	19.77	0.84%	1,478
Nov 20, 2024	19.60	19.64	19.56	19.61	19.61	-0.55%	5,619
Nov 19, 2024	19.47	19.75	19.47	19.72	19.72	0.46%	2,876
Nov 18, 2024	19.57	19.72	19.57	19.63	19.63	0.28%	1,153
Nov 15, 2024	19.32	19.60	19.19	19.57	19.57	0.41%	15,537
Nov 14, 2024	19.64	19.77	19.50	19.50	19.50	-1.29%	3,137
Nov 13, 2024	19.80	19.80	19.72	19.75	19.75	0.89%	1,406
Nov 12, 2024	19.80	19.80	19.57	19.57	19.57	-0.97%	1,258
Nov 11, 2024	19.83	19.92	19.76	19.77	19.77	0.14%	13,557
Nov 8, 2024	19.70	19.76	19.69	19.74	19.74	1.88%	2,701
Nov 7, 2024	19.17	19.38	19.17	19.38	19.38	0.93%	3,795
Nov 6, 2024	18.88	19.20	18.88	19.20	19.20	0.51%	2,524
Nov 5, 2024	18.81	19.10	18.81	19.10	19.10	1.86%	725
Nov 4, 2024	18.62	18.78	18.62	18.75	18.75	0.84%	2,949
Nov 1, 2024	19.14	19.14	18.59	18.59	18.59	-1.88%	3,608
Oct 31, 2024	19.19	19.20	18.95	18.95	18.95	-1.79%	1,967
Oct 30, 2024	19.16	19.34	19.16	19.30	19.30	0.38%	2,054
Oct 29, 2024	19.34	19.34	19.20	19.22	19.22	-0.96%	2,828
Oct 28, 2024	19.07	19.56	19.07	19.41	19.28	0.06%	9,996
Oct 25, 2024	19.67	19.67	19.40	19.40	19.27	-1.38%	2,192
Oct 24, 2024	19.90	19.90	19.66	19.67	19.54	-0.28%	16,415
Oct 23, 2024	19.48	19.74	19.48	19.73	19.59	1.42%	7,390
Oct 22, 2024	19.36	19.45	19.36	19.45	19.32	0.80%	7,680
Oct 21, 2024	19.76	19.76	19.30	19.30	19.17	-1.97%	5,716
Oct 18, 2024	19.67	19.71	19.64	19.68	19.55	0.52%	3,830
Oct 17, 2024	19.80	19.80	19.58	19.58	19.45	-0.69%	3,209
Oct 16, 2024	19.39	19.72	19.39	19.72	19.59	1.17%	4,016
Oct 15, 2024	19.47	19.64	19.47	19.49	19.36	0.57%	10,963
Oct 14, 2024	19.33	19.42	19.20	19.38	19.25	0.57%	7,721
Oct 11, 2024	19.16	19.27	19.16	19.27	19.14	0.84%	1,419
Oct 10, 2024	19.07	19.18	19.06	19.11	18.98	-0.25%	3,339
Oct 9, 2024	19.10	19.16	19.06	19.16	19.03	-0.12%	9,066
Oct 8, 2024	19.15	19.18	19.12	19.18	19.05	-0.38%	5,967
Oct 7, 2024	19.50	19.50	19.23	19.26	19.13	-0.90%	2,660
Oct 4, 2024	19.57	19.57	19.30	19.43	19.30	-0.40%	18,089
Oct 3, 2024	19.77	19.77	19.45	19.51	19.38	-0.97%	9,392
Oct 2, 2024	19.65	19.70	19.61	19.70	19.57	-0.21%	8,469
Oct 1, 2024	20.33	20.33	19.65	19.74	19.61	-0.99%	9,828
Sep 30, 2024	19.79	19.94	19.79	19.94	19.81	1.12%	2,934
Sep 27, 2024	19.80	19.86	19.72	19.72	19.59	-0.65%	13,725