HAUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.41	20.46	20.27	20.37	20.37	-0.29%	102,252
Feb 20, 2025	20.38	20.49	20.35	20.43	20.43	0.37%	61,625
Feb 19, 2025	20.32	20.38	20.25	20.36	20.36	-0.56%	54,046
Feb 18, 2025	20.46	20.53	20.45	20.47	20.47	-0.24%	66,730
Feb 14, 2025	20.55	20.61	20.48	20.52	20.52	-	63,948
Feb 13, 2025	20.27	20.52	20.27	20.52	20.52	1.31%	62,243
Feb 12, 2025	20.13	20.31	20.13	20.26	20.26	-0.09%	49,380
Feb 11, 2025	20.18	20.29	20.18	20.27	20.27	-0.24%	54,065
Feb 10, 2025	20.32	20.35	20.27	20.32	20.32	0.11%	64,499
Feb 7, 2025	20.38	20.42	20.21	20.30	20.30	-0.64%	63,247
Feb 6, 2025	20.37	20.45	20.37	20.43	20.43	0.10%	57,820
Feb 5, 2025	20.27	20.42	20.27	20.41	20.41	1.14%	66,586
Feb 4, 2025	20.03	20.20	20.03	20.18	20.18	0.57%	70,461
Feb 3, 2025	19.89	20.12	19.89	20.07	20.07	-0.31%	102,948
Jan 31, 2025	20.21	20.35	20.11	20.13	20.13	-0.80%	66,312
Jan 30, 2025	20.21	20.45	20.21	20.29	20.29	0.97%	87,373
Jan 29, 2025	20.16	20.18	20.05	20.10	20.10	0.03%	44,716
Jan 28, 2025	20.11	20.19	20.03	20.09	20.09	-0.30%	85,306
Jan 27, 2025	19.99	20.16	19.99	20.15	20.15	0.80%	75,648
Jan 24, 2025	19.89	20.04	19.89	19.99	19.99	0.40%	59,747
Jan 23, 2025	19.78	19.91	19.76	19.91	19.91	0.71%	68,068
Jan 22, 2025	19.84	19.86	19.76	19.77	19.77	-0.94%	67,281
Jan 21, 2025	19.83	19.96	19.81	19.96	19.96	1.41%	96,515
Jan 17, 2025	19.71	19.79	19.66	19.68	19.68	0.13%	68,691
Jan 16, 2025	19.52	19.67	19.50	19.66	19.66	0.51%	67,947
Jan 15, 2025	19.59	19.62	19.49	19.56	19.56	1.80%	69,183
Jan 14, 2025	19.17	19.26	19.14	19.21	19.21	0.47%	77,593
Jan 13, 2025	19.03	19.14	19.02	19.12	19.12	-0.25%	208,498
Jan 10, 2025	19.26	19.28	19.15	19.17	19.17	-1.63%	130,577
Jan 8, 2025	19.42	19.50	19.36	19.49	19.49	-1.09%	86,104
Jan 7, 2025	19.91	19.96	19.70	19.70	19.70	-0.76%	132,046
Jan 6, 2025	19.96	19.98	19.85	19.85	19.85	0.05%	69,068
Jan 3, 2025	19.77	19.87	19.77	19.84	19.84	0.76%	63,080
Jan 2, 2025	19.78	19.85	19.67	19.69	19.69	-0.51%	67,115
Dec 31, 2024	19.75	19.87	19.74	19.79	19.79	-0.15%	126,142
Dec 30, 2024	19.80	19.87	19.69	19.82	19.82	-0.40%	227,252
Dec 27, 2024	19.84	19.95	19.84	19.90	19.90	-0.25%	211,235
Dec 26, 2024	19.83	19.98	19.83	19.95	19.95	0.20%	51,730
Dec 24, 2024	19.81	19.91	19.81	19.91	19.91	0.71%	54,993
Dec 23, 2024	19.69	19.77	19.64	19.77	19.77	0.20%	120,495
Dec 20, 2024	19.54	19.85	19.54	19.73	19.73	-0.50%	132,817
Dec 19, 2024	19.96	20.04	19.83	19.83	19.38	-0.90%	518,165
Dec 18, 2024	20.45	20.55	20.01	20.01	19.55	-2.29%	412,768
Dec 17, 2024	20.44	20.58	20.44	20.48	20.01	-0.05%	210,040
Dec 16, 2024	20.46	20.60	20.46	20.49	20.02	-0.73%	126,509
Dec 13, 2024	20.82	20.82	20.63	20.64	20.17	-0.82%	95,589
Dec 12, 2024	20.86	20.98	20.79	20.81	20.33	-1.09%	74,864
Dec 11, 2024	21.01	21.07	20.96	21.04	20.56	0.33%	117,284
Dec 10, 2024	21.08	21.08	20.93	20.97	20.49	-1.04%	93,917
Dec 9, 2024	21.28	21.44	21.17	21.19	20.71	-0.14%	188,196
Dec 6, 2024	21.33	21.33	21.18	21.22	20.73	-0.05%	51,772
Dec 5, 2024	21.28	21.30	21.22	21.23	20.74	-0.33%	71,454
Dec 4, 2024	21.30	21.43	21.27	21.30	20.81	-0.19%	70,051
Dec 3, 2024	21.38	21.42	21.32	21.34	20.85	0.23%	59,066
Dec 2, 2024	21.38	21.44	21.20	21.29	20.80	-0.70%	161,046
Nov 29, 2024	21.25	21.45	21.25	21.44	20.95	0.37%	42,253
Nov 27, 2024	21.29	21.41	21.29	21.36	20.87	1.23%	86,552
Nov 26, 2024	21.16	21.16	21.05	21.10	20.62	-0.75%	96,553
Nov 25, 2024	21.12	21.26	21.10	21.26	20.77	1.29%	107,097
Nov 22, 2024	20.91	21.04	20.91	20.99	20.51	0.53%	96,568
Nov 21, 2024	20.84	20.93	20.82	20.88	20.40	-0.12%	220,596
Nov 20, 2024	20.85	20.91	20.78	20.91	20.43	-0.69%	92,999
Nov 19, 2024	20.85	21.05	20.85	21.05	20.57	0.24%	94,894
Nov 18, 2024	20.85	21.00	20.85	21.00	20.52	0.19%	87,042
Nov 15, 2024	20.88	20.96	20.83	20.96	20.48	0.54%	83,329
Nov 14, 2024	21.06	21.06	20.84	20.85	20.37	-0.20%	88,266
Nov 13, 2024	21.02	21.03	20.86	20.89	20.41	-0.67%	99,050
Nov 12, 2024	21.19	21.19	20.93	21.03	20.55	-1.47%	97,739
Nov 11, 2024	21.42	21.45	21.34	21.34	20.86	-0.59%	113,531
Nov 8, 2024	21.49	21.50	21.37	21.47	20.98	-1.06%	197,294
Nov 7, 2024	21.54	21.70	21.54	21.70	21.20	1.78%	105,330
Nov 6, 2024	21.42	21.42	21.23	21.32	20.83	-2.65%	65,192
Nov 5, 2024	21.74	21.90	21.74	21.90	21.40	0.78%	61,470
Nov 4, 2024	21.69	21.83	21.64	21.73	21.23	0.56%	214,977
Nov 1, 2024	21.78	21.79	21.60	21.61	21.12	-0.05%	90,256
Oct 31, 2024	21.67	21.67	21.49	21.62	21.13	-0.78%	29,535
Oct 30, 2024	21.77	21.94	21.75	21.79	21.29	0.18%	55,240
Oct 29, 2024	21.80	21.82	21.73	21.75	21.25	-1.14%	65,123
Oct 28, 2024	21.90	22.00	21.90	22.00	21.50	1.15%	69,986
Oct 25, 2024	21.95	21.95	21.72	21.75	21.25	-0.96%	48,954
Oct 24, 2024	21.96	22.00	21.79	21.96	21.46	-0.09%	52,274
Oct 23, 2024	21.90	22.00	21.86	21.98	21.48	-0.59%	86,407
Oct 22, 2024	22.09	22.13	22.00	22.11	21.60	-0.36%	161,679
Oct 21, 2024	22.45	22.47	22.17	22.19	21.68	-1.99%	115,117
Oct 18, 2024	22.66	22.67	22.57	22.64	22.12	0.20%	52,051
Oct 17, 2024	22.67	22.67	22.52	22.60	22.08	-0.72%	42,574
Oct 16, 2024	22.73	22.82	22.73	22.76	22.24	0.75%	57,462
Oct 15, 2024	22.59	22.66	22.46	22.59	22.07	-0.70%	93,954
Oct 14, 2024	22.59	22.75	22.58	22.75	22.23	-0.13%	33,683
Oct 11, 2024	22.55	22.78	22.55	22.78	22.26	0.98%	57,758
Oct 10, 2024	22.57	22.61	22.50	22.56	22.04	-0.73%	104,941
Oct 9, 2024	22.61	22.75	22.61	22.73	22.21	-0.20%	40,648
Oct 8, 2024	22.81	22.85	22.70	22.77	22.25	-1.17%	56,053
Oct 7, 2024	23.10	23.10	22.88	23.04	22.51	-0.69%	52,462
Oct 4, 2024	23.21	23.25	23.14	23.20	22.67	-0.28%	50,127
Oct 3, 2024	23.38	23.38	23.24	23.27	22.73	-1.38%	51,188
Oct 2, 2024	23.54	23.61	23.49	23.59	23.05	0.30%	67,852
Oct 1, 2024	23.49	23.52	23.28	23.52	22.98	0.60%	73,991
Sep 30, 2024	23.42	23.43	23.26	23.38	22.85	-0.43%	72,047
Sep 27, 2024	23.59	23.75	23.48	23.48	22.94	-0.13%	69,098