HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.52	18.52	18.52	18.52	-	-0.57%	203
May 14, 2026	18.75	18.75	18.63	18.63	18.63	-0.66%	1,388
May 13, 2026	18.71	18.75	18.67	18.75	18.75	0.03%	2,287
May 12, 2026	18.68	18.77	18.68	18.74	18.74	-0.18%	5,263
May 11, 2026	18.72	18.78	18.72	18.78	18.78	0.26%	1,161
May 8, 2026	18.71	18.81	18.71	18.73	18.73	0.15%	6,804
May 7, 2026	18.82	18.83	18.70	18.70	18.70	-0.54%	2,190
May 6, 2026	18.83	18.83	18.80	18.80	18.80	0.44%	1,379
May 5, 2026	18.70	18.72	18.70	18.72	18.72	0.42%	201
May 4, 2026	18.11	18.80	18.11	18.64	18.64	-0.26%	1,223
May 1, 2026	18.88	18.88	18.65	18.69	18.69	0.01%	5,065
Apr 30, 2026	18.68	18.69	18.68	18.69	18.69	0.93%	3,152
Apr 29, 2026	18.43	18.64	18.43	18.52	18.51	-0.75%	438
Apr 28, 2026	18.35	18.65	18.35	18.65	18.65	2.44%	288
Apr 27, 2026	18.29	18.33	18.21	18.21	18.21	-0.07%	5,203
Apr 24, 2026	18.17	18.22	18.17	18.22	18.22	0.28%	5,313
Apr 23, 2026	18.02	18.17	18.02	18.17	18.17	1.63%	1,206
Apr 22, 2026	18.07	18.09	17.88	17.88	17.88	-1.52%	904
Apr 21, 2026	18.41	18.41	18.16	18.16	18.16	-1.74%	1,339
Apr 20, 2026	18.35	18.48	18.35	18.48	18.48	0.54%	1,704
Apr 17, 2026	18.07	18.38	18.07	18.38	18.38	2.19%	1,134
Apr 16, 2026	18.10	18.11	17.99	17.99	17.98	-0.48%	1,508
Apr 15, 2026	18.05	18.07	18.02	18.07	18.07	-0.17%	6,911
Apr 14, 2026	17.97	18.10	17.97	18.10	18.10	1.05%	208
Apr 13, 2026	17.84	17.91	17.80	17.91	17.91	-0.13%	536
Apr 10, 2026	17.91	17.94	17.86	17.94	17.94	0.52%	445
Apr 9, 2026	17.89	17.89	17.84	17.84	17.84	0.68%	132
Apr 8, 2026	17.73	17.73	17.65	17.72	17.72	1.34%	4,561
Apr 7, 2026	17.52	17.53	17.49	17.49	17.49	0.16%	583
Apr 6, 2026	17.45	17.54	17.45	17.46	17.46	-0.17%	3,317
Apr 2, 2026	17.20	17.49	17.20	17.49	17.49	1.51%	3,086
Apr 1, 2026	17.13	17.25	17.13	17.23	17.23	0.65%	871
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