Haus Talk, Inc. (PSE:HTI)
Philippines · Delayed Price · Currency is PHP 1.130
+0.030 (2.73%)
At close: Feb 27, 2026
Haus Talk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 2.73% | 3,039,000 |
| Feb 26, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 246,000 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | - | 144,000 |
| Feb 24, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 82,000 |
| Feb 23, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | - | 567,000 |
| Feb 20, 2026 | 1.04 | 1.15 | 1.04 | 1.09 | 1.09 | 2.83% | 2,850,000 |
| Feb 19, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 386,000 |
| Feb 18, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 84,000 |
| Feb 16, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 70,000 |
| Feb 13, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 559,000 |
| Feb 12, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 280,000 |
| Feb 11, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | - | 361,000 |
| Feb 10, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 548,000 |
| Feb 9, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 220,000 |
| Feb 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Feb 5, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | - | 151,000 |
| Feb 4, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | - | 249,000 |
| Feb 3, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 291,000 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 138,000 |
| Jan 30, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 210,000 |
| Jan 29, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 357,000 |
| Jan 28, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 152,000 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 26, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 4,000 |
| Jan 23, 2026 | 1.02 | 1.07 | 1.01 | 1.07 | 1.07 | 4.90% | 187,000 |
| Jan 22, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | 407,000 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 11,000 |
| Jan 19, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 21,000 |
| Jan 16, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 19,000 |
| Jan 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 62,000 |
| Jan 14, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.90% | 156,000 |
| Jan 13, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 499,000 |
| Jan 12, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | - | 334,000 |
| Jan 9, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 255,000 |
| Jan 8, 2026 | 1.07 | 1.08 | 1.02 | 1.07 | 1.07 | -0.93% | 366,000 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 12,000 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 15,000 |
| Jan 5, 2026 | 1.06 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 199,000 |
| Jan 2, 2026 | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | -3.64% | 176,000 |
| Dec 29, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 324,000 |
| Dec 26, 2025 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 200,000 |
| Dec 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 19,000 |
| Dec 22, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | - | 50,000 |
| Dec 19, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 20,000 |
| Dec 18, 2025 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | -0.92% | 168,000 |
| Dec 17, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | - | 42,000 |
| Dec 16, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | 127,000 |
| Dec 15, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 399,000 |
| Dec 12, 2025 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 241,000 |