HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.52	17.56	17.39	17.41	17.40	-1.11%	9,370
Sep 17, 2026	17.68	17.70	17.60	17.60	17.60	0.23%	16,478
Sep 16, 2026	17.86	17.87	17.54	17.56	17.56	-1.27%	7,350
Sep 15, 2026	17.80	17.82	17.78	17.79	17.79	-0.41%	4,330
Sep 14, 2026	17.79	17.86	17.72	17.86	17.86	0.65%	10,787
Sep 11, 2026	17.77	17.77	17.74	17.74	17.74	0.21%	1,070
Sep 10, 2026	17.85	17.85	17.68	17.71	17.71	-0.84%	974
Sep 9, 2026	17.80	17.86	17.80	17.86	17.86	-0.91%	538
Sep 8, 2026	18.12	18.12	18.02	18.02	18.02	-0.42%	1,513
Sep 4, 2026	18.11	18.11	18.10	18.10	18.10	-0.31%	567
Sep 3, 2026	18.19	18.19	18.15	18.15	18.15	-0.18%	999
Sep 2, 2026	18.19	18.19	18.19	18.19	18.19	0.01%	119
Sep 1, 2026	18.18	18.18	18.18	18.18	18.18	-0.23%	223
Aug 31, 2026	18.23	18.23	18.23	18.23	18.23	-0.68%	145
Aug 28, 2026	18.35	18.35	18.35	18.35	18.35	-0.09%	72
Aug 27, 2026	18.37	18.39	18.37	18.37	18.37	-1.62%	7,087
Aug 26, 2026	18.72	18.72	18.67	18.67	18.67	-0.63%	482
Aug 25, 2026	18.98	18.98	18.79	18.79	18.79	-0.32%	3,966
Aug 24, 2026	18.84	18.85	18.84	18.85	18.85	0.95%	360
Aug 21, 2026	18.67	18.67	18.67	18.67	18.67	0.15%	39
Aug 20, 2026	18.64	18.64	18.64	18.64	18.64	0.29%	154
Aug 19, 2026	18.55	18.59	18.53	18.59	18.59	1.01%	1,511
Aug 18, 2026	18.40	18.40	18.40	18.40	18.40	-0.66%	58
Aug 17, 2026	18.63	18.63	18.50	18.53	18.52	-1.17%	5,950
Aug 14, 2026	18.76	18.76	18.74	18.74	18.74	0.06%	912
Aug 13, 2026	18.77	18.77	18.73	18.73	18.73	1.62%	339
Aug 12, 2026	18.37	18.45	18.36	18.44	18.44	0.41%	965
Aug 11, 2026	18.36	18.36	18.36	18.36	18.36	-0.96%	471
Aug 10, 2026	17.66	18.66	17.66	18.54	18.54	-1.90%	1,988
Aug 7, 2026	18.86	18.92	18.86	18.90	18.90	0.81%	6,213
Aug 6, 2026	18.75	18.76	18.72	18.74	18.74	-0.88%	1,012
Aug 5, 2026	18.83	18.91	18.81	18.91	18.91	0.74%	731
Aug 4, 2026	18.59	18.77	18.59	18.77	18.77	-0.14%	1,709
Aug 3, 2026	18.67	18.86	18.67	18.80	18.80	0.47%	1,181
Jul 31, 2026	18.61	18.71	18.61	18.71	18.71	-0.18%	1,704
Jul 30, 2026	18.73	18.74	18.69	18.74	18.74	-2.26%	774
Jul 29, 2026	19.05	19.25	19.05	19.18	19.18	0.26%	1,741
Jul 28, 2026	19.13	19.13	19.13	19.13	19.13	0.66%	157
Jul 27, 2026	19.11	19.11	19.00	19.00	19.00	-0.28%	3,049
Jul 24, 2026	19.05	19.05	19.05	19.05	19.05	1.02%	99
Jul 23, 2026	18.86	18.86	18.86	18.86	18.86	0.12%	123
Jul 22, 2026	18.82	18.84	18.82	18.84	18.84	-0.42%	238
Jul 21, 2026	18.89	18.92	18.89	18.92	18.92	-0.04%	277
Jul 20, 2026	18.98	18.98	18.88	18.93	18.93	-0.45%	935
Jul 17, 2026	19.36	19.36	19.01	19.01	19.01	-1.07%	324
Jul 16, 2026	19.07	19.22	19.07	19.22	19.22	2.75%	2,767
Jul 15, 2026	18.71	18.71	18.71	18.71	18.71	-0.81%	236
Jul 14, 2026	18.86	18.86	18.86	18.86	18.86	-0.28%	73
Jul 13, 2026	18.93	18.93	18.91	18.91	18.91	0.93%	200
Jul 10, 2026	18.72	18.74	18.72	18.74	18.74	0.03%	721