HAUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.38	18.49	18.36	18.46	18.46	0.11%	1,760
May 9, 2025	18.46	18.47	18.44	18.44	18.44	0.44%	2,026
May 8, 2025	18.61	18.61	18.35	18.35	18.35	-0.90%	1,196
May 7, 2025	18.68	18.68	18.52	18.52	18.52	-	1,661
May 6, 2025	18.48	18.52	18.48	18.52	18.52	-0.71%	2,643
May 5, 2025	18.84	18.84	18.63	18.65	18.65	-1.27%	16,537
May 2, 2025	18.64	18.89	18.64	18.89	18.89	1.79%	1,911
May 1, 2025	18.45	18.62	18.33	18.56	18.56	0.95%	4,223
Apr 30, 2025	18.01	18.39	18.01	18.39	18.39	1.08%	2,932
Apr 29, 2025	18.17	18.25	18.07	18.19	18.19	-0.14%	2,244
Apr 28, 2025	18.09	18.22	18.07	18.22	18.22	0.84%	3,434
Apr 25, 2025	18.27	18.27	18.01	18.06	18.06	-1.82%	1,463
Apr 24, 2025	18.46	18.47	18.37	18.40	18.17	-0.19%	2,115
Apr 23, 2025	18.58	18.58	18.35	18.43	18.21	0.11%	836
Apr 22, 2025	18.13	18.44	18.13	18.41	18.19	2.02%	2,798
Apr 21, 2025	18.26	18.26	18.00	18.05	17.83	-1.34%	4,331
Apr 17, 2025	18.22	18.40	18.22	18.29	18.07	1.30%	4,618
Apr 16, 2025	18.15	18.22	18.00	18.06	17.84	0.08%	3,684
Apr 15, 2025	18.14	18.14	18.05	18.05	17.82	0.03%	2,419
Apr 14, 2025	17.93	18.07	17.91	18.04	17.82	2.03%	2,811
Apr 11, 2025	17.65	17.68	17.17	17.68	17.46	0.88%	2,258
Apr 10, 2025	17.80	17.80	17.25	17.53	17.31	-2.18%	1,904
Apr 9, 2025	16.42	17.92	16.42	17.92	17.69	5.20%	5,421
Apr 8, 2025	17.59	17.68	16.84	17.03	16.82	-2.35%	3,914
Apr 7, 2025	17.67	17.74	17.20	17.44	17.23	-3.70%	8,197
Apr 4, 2025	18.71	18.79	18.11	18.11	17.89	-5.15%	6,894
Apr 3, 2025	19.25	19.33	19.09	19.09	18.86	-2.31%	1,394
Apr 2, 2025	19.44	19.54	19.44	19.54	19.30	0.40%	8,336
Apr 1, 2025	19.40	19.47	19.33	19.47	19.23	-0.27%	887
Mar 31, 2025	19.64	19.67	19.48	19.52	19.28	0.70%	1,547
Mar 28, 2025	19.19	19.38	19.19	19.38	19.14	0.60%	5,561
Mar 27, 2025	19.44	19.48	19.25	19.27	19.03	-0.22%	3,240
Mar 26, 2025	19.09	19.32	19.09	19.31	19.07	0.69%	7,689
Mar 25, 2025	19.27	19.35	19.18	19.18	18.94	-0.63%	2,517
Mar 24, 2025	19.20	19.33	19.20	19.30	19.06	1.21%	3,043
Mar 21, 2025	19.01	19.11	19.01	19.07	18.84	-0.72%	1,833
Mar 20, 2025	19.05	19.24	19.05	19.21	18.97	0.19%	1,150
Mar 19, 2025	19.24	19.24	19.06	19.17	18.94	-0.04%	4,345
Mar 18, 2025	19.22	19.22	19.06	19.18	18.95	-0.23%	3,834
Mar 17, 2025	19.15	19.22	19.15	19.22	18.99	1.29%	863
Mar 14, 2025	18.82	18.98	18.82	18.98	18.75	1.30%	1,115
Mar 13, 2025	18.92	19.07	18.74	18.74	18.51	-1.38%	1,820
Mar 12, 2025	19.12	19.12	18.85	19.00	18.77	-0.43%	3,079
Mar 11, 2025	19.18	19.19	18.96	19.08	18.85	-0.94%	7,852
Mar 10, 2025	19.27	19.52	19.26	19.26	19.03	-0.37%	4,579
Mar 7, 2025	19.37	19.41	19.27	19.34	19.10	0.29%	2,981
Mar 6, 2025	19.63	19.63	19.21	19.28	19.04	-1.88%	10,658
Mar 5, 2025	19.50	19.65	19.45	19.65	19.41	0.77%	5,058
Mar 4, 2025	19.65	19.65	19.50	19.50	19.26	-1.34%	3,695
Mar 3, 2025	19.78	19.83	19.65	19.76	19.52	0.66%	8,097