Haus Talk, Inc. (PSE:HTI)
Philippines · Delayed Price · Currency is PHP 1.100
0.00 (0.00%)
At close: Oct 30, 2025
Haus Talk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | 42,000 |
| Oct 29, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | - | 410,000 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 101,000 |
| Oct 27, 2025 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | - | 220,000 |
| Oct 24, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 308,000 |
| Oct 23, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 4.76% | 2,840,000 |
| Oct 22, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | - | 703,000 |
| Oct 21, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 751,000 |
| Oct 20, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 361,000 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 516,000 |
| Oct 16, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 311,000 |
| Oct 15, 2025 | 1.01 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 907,000 |
| Oct 14, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | - | 282,000 |
| Oct 13, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 300,000 |
| Oct 10, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 200,000 |
| Oct 9, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 267,000 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 110,000 |
| Oct 7, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 539,000 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 200,000 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 385,000 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 106,000 |
| Oct 1, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 440,000 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 12,000 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -1.01% | 55,000 |
| Sep 26, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 85,000 |
| Sep 25, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 110,000 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 103,000 |
| Sep 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 50,000 |
| Sep 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 639,000 |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,000 |
| Sep 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 204,000 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 1,975,000 |
| Sep 16, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 18,000 |
| Sep 15, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 280,000 |
| Sep 12, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 1,191,000 |
| Sep 11, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 802,000 |
| Sep 10, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 1,495,000 |
| Sep 9, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | -1.03% | 1,486,000 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -3.00% | 3,529,000 |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 30,000 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 846,000 |
| Sep 3, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 1,162,000 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 74,000 |
| Sep 1, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 505,000 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 110,000 |
| Aug 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 160,000 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 693,000 |
| Aug 26, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 1,984,000 |
| Aug 22, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 590,000 |
| Aug 20, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 523,000 |