Haus Talk, Inc. (PSE:HTI)
Philippines · Delayed Price · Currency is PHP 1.400
+0.060 (4.48%)
At close: Jul 31, 2026
Haus Talk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 4.48% | 702,000 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 245,000 |
| Jul 29, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 46,000 |
| Jul 28, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | -0.71% | 247,000 |
| Jul 27, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 158,000 |
| Jul 24, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 5.26% | 495,000 |
| Jul 23, 2026 | 1.33 | 1.39 | 1.33 | 1.33 | 1.33 | 0.76% | 1,454,000 |
| Jul 22, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 2,364,000 |
| Jul 21, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 190,000 |
| Jul 20, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 916,000 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 103,000 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 98,000 |
| Jul 15, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 400,000 |
| Jul 14, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 10,000 |
| Jul 13, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 631,000 |
| Jul 10, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 303,000 |
| Jul 9, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 87,000 |
| Jul 8, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 517,000 |
| Jul 7, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 85,000 |
| Jul 6, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 100,000 |
| Jul 3, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 396,000 |
| Jul 2, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | - | 352,000 |
| Jul 1, 2026 | 1.32 | 1.35 | 1.24 | 1.30 | 1.30 | -2.99% | 919,000 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -2.90% | 204,000 |
| Jun 29, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 232,000 |
| Jun 26, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 145,000 |
| Jun 25, 2026 | 1.37 | 1.37 | 1.21 | 1.34 | 1.34 | -4.29% | 2,039,000 |
| Jun 24, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 1,195,000 |
| Jun 23, 2026 | 1.45 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 173,000 |
| Jun 22, 2026 | 1.41 | 1.49 | 1.37 | 1.38 | 1.38 | -4.83% | 575,000 |
| Jun 19, 2026 | 1.39 | 1.46 | 1.37 | 1.45 | 1.45 | 0.69% | 944,000 |
| Jun 18, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | - | 568,000 |
| Jun 17, 2026 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | -0.69% | 233,000 |
| Jun 16, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 2.84% | 725,000 |
| Jun 15, 2026 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 1,402,000 |
| Jun 11, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 334,000 |
| Jun 10, 2026 | 1.37 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 2,033,000 |
| Jun 9, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 682,000 |
| Jun 8, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | -1.42% | 458,000 |
| Jun 5, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 32,000 |
| Jun 4, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 1,800,000 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 371,000 |
| Jun 2, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 764,000 |
| Jun 1, 2026 | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | 2.92% | 1,730,000 |
| May 29, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 204,000 |
| May 28, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 451,000 |
| May 26, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 1,643,000 |
| May 25, 2026 | 1.31 | 1.42 | 1.31 | 1.38 | 1.38 | 5.34% | 4,728,000 |
| May 22, 2026 | 1.24 | 1.32 | 1.24 | 1.31 | 1.31 | 5.65% | 1,017,000 |
| May 21, 2026 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 1,361,000 |