Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS · Real-Time Price · USD
5.04
-0.04 (-0.79%)
Aug 8, 2025, 4:00 PM - Market closed
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.27 | 5.27 | 4.96 | 5.04 | 5.04 | -0.79% | 806,584 |
| Aug 7, 2025 | 5.21 | 5.21 | 5.01 | 5.08 | 5.08 | -1.36% | 988,477 |
| Aug 6, 2025 | 5.06 | 5.25 | 4.93 | 5.15 | 5.15 | 1.98% | 1,198,648 |
| Aug 5, 2025 | 4.78 | 5.12 | 4.61 | 5.05 | 5.05 | 6.09% | 1,929,538 |
| Aug 4, 2025 | 4.51 | 4.78 | 4.37 | 4.76 | 4.76 | 6.01% | 1,165,918 |
| Aug 1, 2025 | 4.64 | 4.66 | 4.29 | 4.49 | 4.49 | -2.81% | 1,657,714 |
| Jul 31, 2025 | 4.70 | 4.74 | 4.55 | 4.62 | 4.62 | -3.35% | 1,097,595 |
| Jul 30, 2025 | 5.25 | 5.25 | 4.55 | 4.78 | 4.78 | -8.08% | 2,143,154 |
| Jul 29, 2025 | 4.46 | 5.24 | 4.40 | 5.20 | 5.20 | 10.87% | 4,365,265 |
| Jul 28, 2025 | 4.71 | 4.77 | 4.65 | 4.69 | 4.69 | -1.05% | 1,651,892 |
| Jul 25, 2025 | 4.68 | 4.77 | 4.52 | 4.74 | 4.74 | 2.38% | 1,146,399 |
| Jul 24, 2025 | 4.67 | 4.72 | 4.54 | 4.63 | 4.63 | -1.49% | 1,167,213 |
| Jul 23, 2025 | 4.64 | 4.73 | 4.47 | 4.70 | 4.70 | 3.52% | 2,592,490 |
| Jul 22, 2025 | 4.21 | 4.63 | 4.21 | 4.54 | 4.54 | 9.13% | 4,439,709 |
| Jul 21, 2025 | 4.04 | 4.24 | 4.04 | 4.16 | 4.16 | 4.00% | 814,865 |
| Jul 18, 2025 | 4.07 | 4.08 | 3.97 | 4.00 | 4.00 | -0.74% | 550,769 |
| Jul 17, 2025 | 3.96 | 4.06 | 3.92 | 4.03 | 4.03 | 1.26% | 683,427 |
| Jul 16, 2025 | 3.85 | 4.00 | 3.84 | 3.98 | 3.98 | 3.92% | 701,438 |
| Jul 15, 2025 | 4.09 | 4.09 | 3.83 | 3.83 | 3.83 | -6.13% | 955,726 |
| Jul 14, 2025 | 4.08 | 4.11 | 4.04 | 4.08 | 4.08 | - | 917,867 |
| Jul 11, 2025 | 4.02 | 4.10 | 3.97 | 4.08 | 4.08 | - | 755,774 |
| Jul 10, 2025 | 3.95 | 4.11 | 3.94 | 4.08 | 4.08 | 3.55% | 762,676 |
| Jul 9, 2025 | 3.81 | 3.95 | 3.76 | 3.94 | 3.94 | 4.23% | 401,046 |
| Jul 8, 2025 | 3.64 | 3.85 | 3.63 | 3.78 | 3.78 | 3.85% | 808,095 |
| Jul 7, 2025 | 3.76 | 3.78 | 3.61 | 3.64 | 3.64 | -4.21% | 685,358 |
| Jul 3, 2025 | 3.78 | 3.82 | 3.77 | 3.80 | 3.80 | 1.33% | 240,317 |
| Jul 2, 2025 | 3.73 | 3.81 | 3.71 | 3.75 | 3.75 | 0.27% | 748,979 |
| Jul 1, 2025 | 3.59 | 3.87 | 3.58 | 3.74 | 3.74 | 3.31% | 1,009,691 |
| Jun 30, 2025 | 3.79 | 3.79 | 3.60 | 3.62 | 3.62 | -3.21% | 966,196 |
| Jun 27, 2025 | 3.69 | 3.79 | 3.62 | 3.74 | 3.74 | 2.19% | 1,607,052 |
| Jun 26, 2025 | 3.51 | 3.67 | 3.48 | 3.66 | 3.66 | 4.57% | 648,790 |
| Jun 25, 2025 | 3.65 | 3.66 | 3.49 | 3.50 | 3.50 | -4.37% | 999,378 |
| Jun 24, 2025 | 3.63 | 3.75 | 3.56 | 3.66 | 3.66 | 2.52% | 891,759 |
| Jun 23, 2025 | 3.55 | 3.63 | 3.45 | 3.57 | 3.57 | 0.28% | 782,023 |
| Jun 20, 2025 | 3.63 | 3.81 | 3.54 | 3.56 | 3.56 | -0.56% | 2,787,426 |
| Jun 18, 2025 | 3.74 | 3.76 | 3.57 | 3.58 | 3.58 | -3.76% | 844,520 |
| Jun 17, 2025 | 3.76 | 3.93 | 3.61 | 3.72 | 3.72 | -7.69% | 845,226 |
| Jun 16, 2025 | 4.08 | 4.15 | 4.01 | 4.03 | 4.03 | 1.00% | 721,398 |
| Jun 13, 2025 | 3.99 | 4.08 | 3.94 | 3.99 | 3.99 | -2.21% | 943,163 |
| Jun 12, 2025 | 3.96 | 4.11 | 3.96 | 4.08 | 4.08 | 2.26% | 646,131 |
| Jun 11, 2025 | 3.94 | 4.06 | 3.91 | 3.99 | 3.99 | 2.05% | 966,773 |
| Jun 10, 2025 | 3.81 | 3.94 | 3.77 | 3.91 | 3.91 | 3.71% | 643,125 |
| Jun 9, 2025 | 3.91 | 3.98 | 3.73 | 3.77 | 3.77 | -2.08% | 617,092 |
| Jun 6, 2025 | 3.66 | 3.86 | 3.62 | 3.85 | 3.85 | 7.54% | 1,106,645 |
| Jun 5, 2025 | 3.62 | 3.69 | 3.56 | 3.58 | 3.58 | -0.56% | 637,769 |
| Jun 4, 2025 | 3.50 | 3.61 | 3.50 | 3.60 | 3.60 | 1.98% | 557,517 |
| Jun 3, 2025 | 3.48 | 3.53 | 3.42 | 3.53 | 3.53 | 2.32% | 654,267 |
| Jun 2, 2025 | 3.48 | 3.49 | 3.40 | 3.45 | 3.45 | -1.15% | 765,777 |
| May 30, 2025 | 3.47 | 3.54 | 3.40 | 3.49 | 3.49 | -0.29% | 1,343,873 |
| May 29, 2025 | 3.37 | 3.52 | 3.34 | 3.50 | 3.50 | 5.11% | 963,507 |