HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	18.49	18.65	18.49	18.49	-	-	12
Jun 3, 2026	18.48	18.49	18.48	18.49	18.49	0.50%	996
Jun 2, 2026	18.41	18.41	18.34	18.39	18.39	-0.20%	8,750
Jun 1, 2026	18.60	18.60	18.43	18.43	18.43	-0.98%	893
May 29, 2026	18.60	18.67	18.60	18.61	18.61	-1.16%	8,836
May 28, 2026	18.88	18.88	18.83	18.83	18.83	-0.32%	1,529
May 27, 2026	18.95	18.98	18.88	18.89	18.89	0.05%	2,578
May 26, 2026	18.98	18.98	18.88	18.88	18.88	-0.29%	3,748
May 22, 2026	18.89	18.96	18.79	18.94	18.93	0.45%	16,040
May 21, 2026	18.96	18.96	18.74	18.85	18.85	-0.19%	7,187
May 20, 2026	18.72	18.89	18.72	18.89	18.89	1.42%	6,458
May 19, 2026	18.56	18.62	18.56	18.62	18.62	0.14%	451
May 18, 2026	18.00	18.60	18.00	18.60	18.60	1.56%	757
May 15, 2026	18.52	18.52	18.31	18.31	18.31	-1.69%	690
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	-0.16%	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	-0.14%	536
Apr 10, 2026	17.91	17.94	17.86	17.94	17.94	0.53%	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	-1.06%	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