HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	18.83	18.83	18.73	18.73	18.73	-0.55%	184
Jul 8, 2026	19.03	19.03	18.84	18.84	18.84	-2.34%	719
Jul 7, 2026	19.40	19.40	19.29	19.29	19.29	0.94%	608
Jul 6, 2026	19.13	19.16	19.10	19.11	19.11	-1.01%	1,431
Jul 2, 2026	19.12	19.30	19.12	19.30	19.30	1.28%	297
Jul 1, 2026	18.98	19.15	18.98	19.06	19.06	0.91%	4,280
Jun 30, 2026	18.90	19.06	18.89	18.89	18.89	-0.89%	2,414
Jun 29, 2026	18.98	19.06	18.92	19.06	19.05	0.16%	8,520
Jun 26, 2026	18.95	19.36	18.95	19.36	19.02	2.13%	5,495
Jun 25, 2026	18.98	18.98	18.91	18.96	18.63	-0.16%	2,072
Jun 24, 2026	18.99	19.07	18.92	18.99	18.66	0.80%	914
Jun 23, 2026	18.71	18.84	18.71	18.84	18.51	1.62%	846
Jun 22, 2026	18.50	18.61	18.49	18.54	18.21	0.36%	9,367
Jun 18, 2026	18.60	18.60	18.47	18.47	18.15	0.02%	2,329
Jun 17, 2026	18.52	18.53	18.47	18.47	18.15	-1.97%	2,711
Jun 16, 2026	18.84	18.84	18.84	18.84	18.51	-0.22%	220
Jun 15, 2026	19.56	19.56	18.88	18.88	18.55	-1.17%	498
Jun 12, 2026	19.11	19.11	19.11	19.11	18.77	0.66%	163
Jun 11, 2026	19.00	19.00	18.98	18.98	18.65	-0.61%	755
Jun 10, 2026	19.15	19.16	19.09	19.10	18.76	0.51%	1,728
Jun 9, 2026	18.95	19.00	18.95	19.00	18.67	1.75%	855
Jun 8, 2026	18.73	18.73	18.68	18.68	18.35	-1.29%	2,518
Jun 5, 2026	18.94	18.96	18.92	18.92	18.59	0.78%	10,107
Jun 4, 2026	18.69	18.78	18.69	18.78	18.45	1.57%	194
Jun 3, 2026	18.48	18.49	18.48	18.49	18.16	0.50%	996
Jun 2, 2026	18.41	18.41	18.34	18.39	18.07	-0.20%	8,750
Jun 1, 2026	18.60	18.60	18.43	18.43	18.11	-0.98%	893
May 29, 2026	18.60	18.67	18.60	18.61	18.29	-1.16%	8,836
May 28, 2026	18.88	18.88	18.83	18.83	18.50	-0.32%	1,529