Skip to main content
logo
Haus Talk, Inc. (PSE:HTI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.040
0.00 (0.00%)
At close: Jan 19, 2026

Haus Talk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20261.021.041.021.041.041.96%19,000
Jan 15, 20261.031.031.021.021.02-0.97%62,000
Jan 14, 20261.021.031.021.031.03-1.90%156,000
Jan 13, 20261.031.061.021.051.05-1.87%499,000
Jan 12, 20261.031.071.031.071.07-334,000
Jan 9, 20261.071.081.071.071.07-255,000
Jan 8, 20261.071.081.021.071.07-0.93%366,000
Jan 7, 20261.081.081.081.081.08-1.82%12,000
Jan 6, 20261.101.101.101.101.10-15,000
Jan 5, 20261.061.101.021.101.103.77%199,000
Jan 2, 20261.041.091.031.061.06-3.64%176,000
Dec 29, 20251.081.101.081.101.103.77%324,000
Dec 26, 20251.081.081.031.061.06-1.85%200,000
Dec 23, 20251.081.081.081.081.08-19,000
Dec 22, 20251.071.081.041.081.08-50,000
Dec 19, 20251.071.081.071.081.08-20,000
Dec 18, 20251.081.091.041.081.08-0.92%168,000
Dec 17, 20251.031.091.031.091.09-42,000
Dec 16, 20251.041.091.041.091.090.93%127,000
Dec 15, 20251.071.081.061.081.080.93%399,000
Dec 12, 20251.071.071.031.071.07-241,000
Dec 11, 20251.061.071.021.071.071.90%303,000
Dec 10, 20251.051.051.051.051.05-100,000
Dec 9, 20251.051.061.011.051.05-0.94%218,000
Dec 5, 20251.051.061.011.061.06-178,000
Dec 4, 20251.061.061.041.061.060.95%46,000
Dec 3, 20251.051.051.021.051.05-0.94%105,000
Dec 2, 20251.021.061.021.061.06-0.93%232,000
Dec 1, 20251.061.071.011.071.07-34,000
Nov 28, 20251.051.071.051.071.070.94%25,000
Nov 27, 20251.021.071.011.061.06-0.93%90,000
Nov 26, 20251.071.071.071.071.07-50,000
Nov 25, 20251.041.071.041.071.07-0.93%30,000
Nov 24, 20251.041.081.041.081.082.86%75,000
Nov 21, 20251.051.051.041.051.05-0.94%122,000
Nov 20, 20251.021.061.021.061.060.95%92,000
Nov 19, 20251.051.051.051.051.05--
Nov 18, 20250.991.050.991.051.05-60,000
Nov 17, 20251.051.051.051.051.05-0.94%4,000
Nov 14, 20251.011.061.011.061.060.95%50,000
Nov 13, 20251.081.081.001.051.02-0.94%326,000
Nov 12, 20251.071.091.021.061.03-0.93%489,000
Nov 11, 20251.071.071.071.071.04-10,000
Nov 10, 20251.051.071.041.071.04-110,000
Nov 7, 20251.061.071.041.071.04-0.93%149,000
Nov 6, 20251.041.081.041.081.05-20,000
Nov 5, 20251.051.081.051.081.05-22,000
Nov 4, 20251.081.081.081.081.05-1.82%10,000
Nov 3, 20251.051.101.051.101.07-55,000
Oct 30, 20251.051.101.051.101.07-42,000