Haus Talk, Inc. (PSE:HTI)
Philippines · Delayed Price · Currency is PHP 1.370
+0.010 (0.74%)
At close: May 28, 2026
Haus Talk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.25 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 3,389,000 |
| May 19, 2026 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | - | 1,180,000 |
| May 18, 2026 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 2,645,000 |
| May 15, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 1,063,000 |
| May 14, 2026 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 0.84% | 1,835,000 |
| May 13, 2026 | 1.16 | 1.19 | 1.11 | 1.19 | 1.19 | 2.59% | 596,000 |
| May 12, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.50% | 179,000 |
| May 11, 2026 | 1.17 | 1.20 | 1.11 | 1.11 | 1.11 | -5.13% | 543,000 |
| May 8, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 290,000 |
| May 7, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 166,000 |
| May 6, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 530,000 |
| May 5, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 471,000 |
| May 4, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 749,000 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 51,000 |
| Apr 29, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 90,000 |
| Apr 28, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 26,000 |
| Apr 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 24, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | - | 213,000 |
| Apr 23, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 581,000 |
| Apr 22, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 52,000 |
| Apr 21, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 856,000 |
| Apr 20, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 255,000 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | - | 109,000 |
| Apr 16, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 207,000 |
| Apr 15, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 144,000 |
| Apr 14, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 187,000 |
| Apr 13, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | -0.88% | 1,530,000 |
| Apr 10, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 257,000 |
| Apr 8, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 883,000 |
| Apr 7, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 1,297,000 |
| Apr 6, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -2.63% | 500,000 |
| Apr 1, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 419,000 |
| Mar 31, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | 688,000 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 2,014,000 |
| Mar 27, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 150,000 |
| Mar 26, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 629,000 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 860,000 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,646,000 |
| Mar 23, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 1,292,000 |
| Mar 19, 2026 | 1.13 | 1.19 | 1.11 | 1.14 | 1.14 | 0.88% | 3,674,000 |
| Mar 18, 2026 | 1.11 | 1.28 | 1.10 | 1.13 | 1.13 | -2.59% | 23,135,000 |
| Mar 17, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 3,255,000 |
| Mar 16, 2026 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | -0.86% | 444,000 |
| Mar 13, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 945,000 |
| Mar 12, 2026 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | 0.88% | 1,744,000 |
| Mar 11, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 1,160,000 |