Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HOUS )

3.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.950 10.33 9.770 9.930 1,370,491 -0.08(-0.80%)
Jul 28, 2022 9.840 10.08 9.330 10.01 1,969,799 -0.42(-4.03%)
Jul 27, 2022 10.24 10.44 9.895 10.43 1,358,364 +0.20(+1.96%)
Jul 26, 2022 10.42 10.42 10.03 10.23 720,103 -0.33(-3.13%)
Jul 25, 2022 10.69 10.72 10.49 10.56 878,954 -0.05(-0.47%)
Jul 22, 2022 10.66 10.77 10.37 10.61 815,984 +0.02(+0.19%)
Jul 21, 2022 10.37 10.59 10.05 10.59 1,161,265 -0.02(-0.19%)
Jul 20, 2022 10.63 10.80 10.46 10.61 844,815 +0.04(+0.38%)
Jul 19, 2022 10.31 10.59 10.27 10.57 1,222,226 +0.45(+4.45%)
Jul 18, 2022 10.32 10.52 10.08 10.12 650,812 -0.07(-0.69%)
Jul 15, 2022 10.01 10.21 9.600 10.19 832,913 +0.46(+4.73%)
Jul 14, 2022 9.850 9.910 9.660 9.730 793,752 -0.59(-5.72%)
Jul 13, 2022 9.890 10.36 9.790 10.32 1,252,877 +0.16(+1.57%)
Jul 12, 2022 10.13 10.30 10.03 10.16 1,129,254 +0.03(+0.30%)
Jul 11, 2022 10.37 10.52 10.12 10.13 638,138 -0.37(-3.52%)
Jul 08, 2022 10.56 10.78 10.29 10.50 689,342 -0.10(-0.94%)
Jul 07, 2022 10.56 10.83 10.51 10.60 1,054,467 +0.10(+0.95%)
Jul 06, 2022 10.76 10.95 10.24 10.50 1,106,096 -0.26(-2.42%)
Jul 05, 2022 10.12 10.78 10.03 10.76 1,406,637 +0.33(+3.16%)
Jul 01, 2022 9.810 10.47 9.810 10.43 1,396,544 +0.60(+6.10%)
Jun 30, 2022 9.600 9.850 9.360 9.830 1,158,146 -0.03(-0.30%)
Jun 29, 2022 9.860 9.870 9.670 9.860 831,459 +0.00(+0.00%)
Jun 28, 2022 10.20 10.33 9.840 9.860 998,649 -0.21(-2.09%)
Jun 27, 2022 10.40 10.42 10.04 10.07 1,005,575 -0.24(-2.33%)
Jun 24, 2022 10.36 10.56 10.21 10.31 2,221,245 +0.13(+1.28%)
Jun 23, 2022 9.900 10.19 9.640 10.18 1,806,780 +0.47(+4.84%)
Jun 22, 2022 9.270 9.915 9.270 9.710 1,295,646 +0.27(+2.86%)
Jun 21, 2022 9.680 9.790 9.430 9.440 1,168,614 +0.10(+1.07%)
Jun 17, 2022 9.220 9.520 9.060 9.340 2,788,254 +0.12(+1.30%)
Jun 16, 2022 9.420 9.530 9.060 9.220 1,634,680 -0.66(-6.68%)
Jun 15, 2022 9.450 10.12 9.380 9.880 1,977,926 +0.47(+4.99%)
Jun 14, 2022 9.970 10.01 9.335 9.410 1,845,556 -0.53(-5.33%)
Jun 13, 2022 9.940 0 -1.02(-9.31%)
Jun 10, 2022 11.19 11.67 10.95 10.96 1,709,770 -0.70(-6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.