Haus Talk, Inc. (PSE:HTI)
Philippines · Delayed Price · Currency is PHP 1.410
-0.010 (-0.70%)
At close: Oct 5, 2026
Haus Talk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | -0.70% | 591,000 |
| Oct 2, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | - | 322,000 |
| Oct 1, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 88,000 |
| Sep 30, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 44,000 |
| Sep 29, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 62,000 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | - | 161,000 |
| Sep 25, 2026 | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | 2.16% | 92,000 |
| Sep 24, 2026 | 1.34 | 1.42 | 1.34 | 1.39 | 1.39 | 0.72% | 190,000 |
| Sep 23, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 433,000 |
| Sep 22, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 379,000 |
| Sep 21, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 317,000 |
| Sep 18, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | - | 1,175,000 |
| Sep 17, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | - | 775,000 |
| Sep 16, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 456,000 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -1.47% | 1,910,000 |
| Sep 14, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 1,222,000 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 180,000 |
| Sep 10, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 1,286,000 |
| Sep 9, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 179,000 |
| Sep 8, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 191,000 |
| Sep 7, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 445,000 |
| Sep 4, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 26,000 |
| Sep 3, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 130,000 |
| Sep 2, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -4.76% | 470,000 |
| Sep 1, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 177,000 |
| Aug 28, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 33,000 |
| Aug 27, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 11,000 |
| Aug 26, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 1,024,000 |
| Aug 25, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | 50,000 |
| Aug 24, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 15,000 |
| Aug 20, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 402,000 |
| Aug 19, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -3.55% | 966,000 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -4.08% | 41,000 |
| Aug 17, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 64,000 |
| Aug 14, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 45,000 |
| Aug 13, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 345,000 |
| Aug 12, 2026 | 1.36 | 1.49 | 1.36 | 1.37 | 1.37 | 0.74% | 1,725,000 |
| Aug 11, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 292,000 |
| Aug 10, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 103,000 |
| Aug 7, 2026 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -2.76% | 841,000 |
| Aug 6, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 642,000 |
| Aug 5, 2026 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 2.78% | 3,246,000 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.00% | 883,000 |
| Aug 3, 2026 | 1.38 | 1.50 | 1.37 | 1.50 | 1.50 | 7.14% | 3,786,000 |
| 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 |