HAUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.85	20.91	20.78	20.91	20.91	-0.69%	92,999
Nov 19, 2024	20.85	21.05	20.85	21.05	21.05	0.24%	94,894
Nov 18, 2024	20.85	21.00	20.85	21.00	21.00	0.19%	87,042
Nov 15, 2024	20.88	20.96	20.83	20.96	20.96	0.54%	83,329
Nov 14, 2024	21.06	21.06	20.84	20.85	20.85	-0.20%	88,266
Nov 13, 2024	21.02	21.03	20.86	20.89	20.89	-0.67%	99,050
Nov 12, 2024	21.19	21.19	20.93	21.03	21.03	-1.47%	97,739
Nov 11, 2024	21.42	21.45	21.34	21.34	21.34	-0.59%	113,531
Nov 8, 2024	21.49	21.50	21.37	21.47	21.47	-1.06%	197,294
Nov 7, 2024	21.54	21.70	21.54	21.70	21.70	1.78%	105,330
Nov 6, 2024	21.42	21.42	21.23	21.32	21.32	-2.65%	65,192
Nov 5, 2024	21.74	21.90	21.74	21.90	21.90	0.78%	61,470
Nov 4, 2024	21.69	21.83	21.64	21.73	21.73	0.56%	214,977
Nov 1, 2024	21.78	21.79	21.60	21.61	21.61	-0.05%	90,256
Oct 31, 2024	21.67	21.67	21.49	21.62	21.62	-0.78%	29,535
Oct 30, 2024	21.77	21.94	21.75	21.79	21.79	0.18%	55,240
Oct 29, 2024	21.80	21.82	21.73	21.75	21.75	-1.14%	65,123
Oct 28, 2024	21.90	22.00	21.90	22.00	22.00	1.15%	69,986
Oct 25, 2024	21.95	21.95	21.72	21.75	21.75	-0.96%	48,954
Oct 24, 2024	21.96	22.00	21.79	21.96	21.96	-0.09%	52,274
Oct 23, 2024	21.90	22.00	21.86	21.98	21.98	-0.59%	86,407
Oct 22, 2024	22.09	22.13	22.00	22.11	22.11	-0.36%	161,679
Oct 21, 2024	22.45	22.47	22.17	22.19	22.19	-1.99%	115,117
Oct 18, 2024	22.66	22.67	22.57	22.64	22.64	0.20%	52,051
Oct 17, 2024	22.67	22.67	22.52	22.60	22.60	-0.72%	42,574
Oct 16, 2024	22.73	22.82	22.73	22.76	22.76	0.75%	57,462
Oct 15, 2024	22.59	22.66	22.46	22.59	22.59	-0.70%	93,954
Oct 14, 2024	22.59	22.75	22.58	22.75	22.75	-0.13%	33,683
Oct 11, 2024	22.55	22.78	22.55	22.78	22.78	0.98%	57,758
Oct 10, 2024	22.57	22.61	22.50	22.56	22.56	-0.73%	104,941
Oct 9, 2024	22.61	22.75	22.61	22.73	22.73	-0.20%	40,648
Oct 8, 2024	22.81	22.85	22.70	22.77	22.77	-1.17%	56,053
Oct 7, 2024	23.10	23.10	22.88	23.04	23.04	-0.69%	52,462
Oct 4, 2024	23.21	23.25	23.14	23.20	23.20	-0.28%	50,127
Oct 3, 2024	23.38	23.38	23.24	23.27	23.27	-1.38%	51,188
Oct 2, 2024	23.54	23.61	23.49	23.59	23.59	0.30%	67,852
Oct 1, 2024	23.49	23.52	23.28	23.52	23.52	0.60%	73,991
Sep 30, 2024	23.42	23.43	23.26	23.38	23.38	-0.43%	72,047
Sep 27, 2024	23.59	23.75	23.48	23.48	23.48	-0.13%	69,098
Sep 26, 2024	23.54	23.56	23.43	23.51	23.51	2.31%	51,145
Sep 25, 2024	23.14	23.14	22.98	22.98	22.98	-1.12%	58,450
Sep 24, 2024	23.04	23.29	23.04	23.24	23.24	0.87%	107,534
Sep 23, 2024	23.04	23.07	22.97	23.04	23.04	0.66%	75,072
Sep 20, 2024	23.02	23.02	22.85	22.89	22.89	-0.99%	54,296
Sep 19, 2024	23.13	23.16	23.00	23.12	23.12	1.63%	56,605
Sep 18, 2024	22.91	23.02	22.70	22.75	22.75	-0.48%	50,801
Sep 17, 2024	23.07	23.07	22.82	22.86	22.86	-0.57%	55,348
Sep 16, 2024	22.92	23.04	22.88	22.99	22.99	0.44%	62,231
Sep 13, 2024	22.90	22.92	22.83	22.89	22.89	0.93%	47,237
Sep 12, 2024	22.49	22.69	22.49	22.68	22.68	0.76%	35,271
Sep 11, 2024	22.37	22.54	22.19	22.51	22.51	-0.13%	40,377
Sep 10, 2024	22.43	22.54	22.34	22.54	22.54	0.40%	51,927
Sep 9, 2024	22.40	22.51	22.38	22.45	22.45	0.94%	40,497
Sep 6, 2024	22.54	22.54	22.15	22.24	22.24	-0.22%	41,441
Sep 5, 2024	22.43	22.46	22.29	22.29	22.29	0.59%	57,500
Sep 4, 2024	22.08	22.24	22.08	22.16	22.16	0.36%	59,040
Sep 3, 2024	22.13	22.17	21.99	22.08	22.08	-1.21%	78,025
Aug 30, 2024	22.37	22.41	22.22	22.35	22.35	0.63%	45,740
Aug 29, 2024	22.30	22.36	22.18	22.21	22.21	-0.54%	67,047
Aug 28, 2024	22.33	22.45	22.24	22.33	22.33	-0.58%	45,355
Aug 27, 2024	22.43	22.50	22.38	22.46	22.46	0.18%	49,004
Aug 26, 2024	22.43	22.50	22.41	22.42	22.42	0.85%	68,854
Aug 23, 2024	21.94	22.31	21.93	22.23	22.23	1.93%	49,321
Aug 22, 2024	21.93	21.93	21.79	21.81	21.81	-0.37%	41,868
Aug 21, 2024	21.87	21.94	21.76	21.89	21.89	0.41%	34,195
Aug 20, 2024	21.87	21.89	21.71	21.80	21.80	-0.68%	67,396
Aug 19, 2024	21.81	22.00	21.78	21.95	21.95	1.53%	59,423
Aug 16, 2024	21.55	21.65	21.47	21.62	21.62	0.42%	94,392
Aug 15, 2024	21.51	21.64	21.49	21.53	21.53	0.37%	60,507
Aug 14, 2024	21.46	21.50	21.40	21.45	21.45	0.14%	49,674
Aug 13, 2024	21.24	21.42	21.23	21.42	21.42	1.81%	46,066
Aug 12, 2024	21.10	21.11	20.92	21.04	21.04	-0.85%	67,528
Aug 9, 2024	21.08	21.22	21.00	21.22	21.22	0.71%	43,863
Aug 8, 2024	20.85	21.07	20.77	21.07	21.07	1.98%	49,801
Aug 7, 2024	20.97	20.99	20.66	20.66	20.66	-0.05%	93,771
Aug 6, 2024	20.43	20.77	20.42	20.67	20.67	1.03%	123,070
Aug 5, 2024	20.23	20.62	20.23	20.46	20.46	-2.34%	203,970
Aug 2, 2024	20.88	20.96	20.73	20.95	20.95	0.05%	85,348
Aug 1, 2024	21.13	21.19	20.82	20.94	20.94	-0.95%	86,256
Jul 31, 2024	21.31	21.39	21.14	21.14	21.14	0.14%	56,720
Jul 30, 2024	21.04	21.14	20.98	21.11	21.11	0.09%	103,388
Jul 29, 2024	21.04	21.09	20.93	21.09	21.09	0.38%	68,228
Jul 26, 2024	21.00	21.09	20.98	21.01	21.01	0.72%	58,297
Jul 25, 2024	20.76	21.00	20.76	20.86	20.86	0.10%	112,352
Jul 24, 2024	21.03	21.13	20.84	20.84	20.84	-1.79%	58,104
Jul 23, 2024	21.16	21.27	21.16	21.22	21.22	-0.14%	79,665
Jul 22, 2024	21.28	21.35	21.19	21.25	21.25	0.09%	96,706
Jul 19, 2024	21.20	21.24	21.14	21.23	21.23	-0.33%	12,229
Jul 18, 2024	21.59	21.61	21.30	21.30	21.30	-1.21%	68,653
Jul 17, 2024	21.48	21.65	21.48	21.56	21.56	0.14%	59,306
Jul 16, 2024	21.31	21.62	21.29	21.53	21.53	0.65%	92,864
Jul 15, 2024	21.38	21.50	21.34	21.39	21.39	-0.37%	63,699
Jul 12, 2024	21.39	21.59	21.39	21.47	21.47	1.51%	60,123
Jul 11, 2024	21.00	21.26	21.00	21.15	21.15	1.68%	61,551
Jul 10, 2024	20.73	20.90	20.69	20.80	20.80	1.27%	71,721
Jul 9, 2024	20.49	20.56	20.45	20.54	20.54	0.24%	62,232
Jul 8, 2024	20.59	20.61	20.46	20.49	20.49	-0.53%	74,547
Jul 5, 2024	20.58	20.62	20.49	20.60	20.60	0.39%	56,522
Jul 3, 2024	20.32	20.53	20.32	20.52	20.52	1.38%	44,324
Jul 2, 2024	20.08	20.24	20.07	20.24	20.24	0.95%	82,388