HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.40	17.44	17.28	17.29	17.29	-0.14%	13,421
Oct 29, 2026	17.30	17.31	17.20	17.31	17.31	2.01%	852
Oct 28, 2026	16.97	16.97	16.97	16.97	16.97	-1.64%	187
Oct 27, 2026	17.22	17.26	17.22	17.26	17.25	-1.09%	678
Oct 26, 2026	17.54	17.54	17.44	17.45	17.45	-0.22%	537
Oct 23, 2026	17.46	17.48	17.46	17.48	17.48	-0.37%	321
Oct 22, 2026	17.50	17.55	17.50	17.55	17.55	2.64%	1,819
Oct 21, 2026	17.16	17.16	17.10	17.10	17.10	-0.76%	207
Oct 20, 2026	17.23	17.23	17.23	17.23	17.23	1.97%	157
Oct 19, 2026	15.96	16.98	15.96	16.89	16.89	-1.03%	3,134
Oct 16, 2026	17.07	17.07	17.07	17.07	17.07	0.54%	148
Oct 15, 2026	16.98	16.98	16.98	16.98	16.98	1.29%	178
Oct 14, 2026	16.80	16.81	16.76	16.76	16.76	-0.74%	1,837
Oct 13, 2026	16.82	16.89	16.82	16.89	16.89	-0.07%	4,751
Oct 12, 2026	16.77	16.90	16.77	16.90	16.90	0.25%	3,828
Oct 9, 2026	16.86	16.86	16.86	16.86	16.86	0.89%	121
Oct 8, 2026	16.51	16.74	16.51	16.71	16.71	0.92%	10,133
Oct 7, 2026	16.69	16.69	16.56	16.56	16.56	-1.71%	1,704
Oct 6, 2026	16.80	16.92	16.80	16.85	16.85	0.80%	2,558
Oct 5, 2026	16.73	16.73	16.71	16.71	16.71	-0.09%	531
Oct 2, 2026	16.94	16.94	16.73	16.73	16.73	-0.50%	309
Oct 1, 2026	16.72	16.81	16.71	16.81	16.81	-0.60%	6,222
Sep 30, 2026	16.96	16.98	16.91	16.91	16.91	-0.79%	1,121
Sep 29, 2026	17.11	17.11	16.98	17.05	17.05	-0.14%	672
Sep 28, 2026	17.03	17.09	17.00	17.07	17.07	-0.24%	5,406
Sep 25, 2026	17.16	17.27	17.15	17.27	17.11	0.38%	6,993
Sep 24, 2026	17.33	17.33	17.21	17.21	17.05	-0.33%	455
Sep 23, 2026	17.31	17.31	17.26	17.26	17.10	-1.38%	338
Sep 22, 2026	17.50	17.61	17.50	17.50	17.34	0.18%	8,083
Sep 21, 2026	17.46	17.47	17.46	17.47	17.31	0.39%	361
Sep 18, 2026	17.52	17.56	17.39	17.41	17.24	-1.11%	9,370
Sep 17, 2026	17.68	17.70	17.60	17.60	17.44	0.23%	16,478
Sep 16, 2026	17.86	17.87	17.54	17.56	17.40	-1.27%	7,350
Sep 15, 2026	17.80	17.82	17.78	17.79	17.62	-0.41%	4,330
Sep 14, 2026	17.79	17.86	17.72	17.86	17.69	0.65%	10,787
Sep 11, 2026	17.77	17.77	17.74	17.74	17.58	0.21%	1,070
Sep 10, 2026	17.85	17.85	17.68	17.71	17.54	-0.84%	974
Sep 9, 2026	17.80	17.86	17.80	17.86	17.69	-0.91%	538
Sep 8, 2026	18.12	18.12	18.02	18.02	17.85	-0.42%	1,513
Sep 4, 2026	18.11	18.11	18.10	18.10	17.93	-0.31%	567
Sep 3, 2026	18.19	18.19	18.15	18.15	17.98	-0.18%	999
Sep 2, 2026	18.19	18.19	18.19	18.19	18.02	0.01%	119
Sep 1, 2026	18.18	18.18	18.18	18.18	18.01	-0.23%	223
Aug 31, 2026	18.23	18.23	18.23	18.23	18.06	-0.68%	145
Aug 28, 2026	18.35	18.35	18.35	18.35	18.18	-0.09%	72
Aug 27, 2026	18.37	18.39	18.37	18.37	18.20	-1.62%	7,087
Aug 26, 2026	18.72	18.72	18.67	18.67	18.50	-0.63%	482
Aug 25, 2026	18.98	18.98	18.79	18.79	18.61	-0.32%	3,966
Aug 24, 2026	18.84	18.85	18.84	18.85	18.67	0.95%	360
Aug 21, 2026	18.67	18.67	18.67	18.67	18.50	0.15%	39