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

(NY: HOUS )

5.390 -0.220 (-3.92%)
Streaming Delayed Price Updated: 12:19 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.120 5.720 4.830 5.610 1,981,338 +0.53(+10.43%)
Sep 30, 2024 5.010 5.195 4.980 5.080 919,522 -0.03(-0.59%)
Sep 27, 2024 5.380 5.430 5.000 5.110 1,306,160 -0.12(-2.29%)
Sep 26, 2024 5.240 5.405 5.230 5.230 1,025,044 +0.00(+0.00%)
Sep 25, 2024 5.580 5.580 5.170 5.230 1,056,932 -0.34(-6.10%)
Sep 24, 2024 5.660 5.700 5.475 5.570 1,296,789 -0.01(-0.18%)
Sep 23, 2024 5.850 5.875 5.570 5.580 1,090,126 -0.26(-4.45%)
Sep 20, 2024 5.770 5.925 5.700 5.840 4,483,684 +0.04(+0.69%)
Sep 19, 2024 5.760 5.950 5.640 5.800 2,360,071 +0.23(+4.13%)
Sep 18, 2024 5.430 5.880 5.425 5.570 2,631,059 +0.15(+2.77%)
Sep 17, 2024 5.380 5.570 5.270 5.420 2,082,003 +0.08(+1.50%)
Sep 16, 2024 5.480 5.689 5.320 5.340 1,159,252 -0.12(-2.20%)
Sep 13, 2024 4.970 5.505 4.920 5.460 1,158,278 +0.57(+11.66%)
Sep 12, 2024 4.830 4.915 4.730 4.890 414,363 +0.10(+2.09%)
Sep 11, 2024 4.710 4.805 4.595 4.790 711,862 -0.02(-0.42%)
Sep 10, 2024 4.930 4.955 4.640 4.810 574,328 -0.15(-3.02%)
Sep 09, 2024 4.690 5.060 4.630 4.960 664,333 +0.22(+4.64%)
Sep 06, 2024 4.670 4.830 4.645 4.740 740,940 +0.09(+1.94%)
Sep 05, 2024 4.770 4.860 4.630 4.650 390,372 -0.08(-1.69%)
Sep 04, 2024 4.810 5.060 4.710 4.730 518,797 -0.10(-2.07%)
Sep 03, 2024 4.820 4.950 4.800 4.830 525,932 -0.06(-1.23%)
Aug 30, 2024 5.060 5.090 4.825 4.890 580,333 -0.12(-2.40%)
Aug 29, 2024 5.270 5.290 5.010 5.010 499,391 -0.16(-3.09%)
Aug 28, 2024 5.230 5.340 5.070 5.170 800,007 -0.11(-2.08%)
Aug 27, 2024 5.400 5.500 5.195 5.280 904,432 -0.21(-3.83%)
Aug 26, 2024 5.240 5.545 5.160 5.490 1,173,096 +0.37(+7.23%)
Aug 23, 2024 4.850 5.170 4.840 5.120 801,646 +0.33(+6.89%)
Aug 22, 2024 4.830 4.920 4.765 4.790 524,428 -0.05(-1.03%)
Aug 21, 2024 5.010 5.010 4.805 4.840 568,793 -0.13(-2.62%)
Aug 20, 2024 4.910 5.040 4.815 4.970 866,231 +0.04(+0.81%)
Aug 19, 2024 4.710 5.010 4.710 4.930 933,604 +0.20(+4.23%)
Aug 16, 2024 4.740 4.820 4.590 4.730 657,988 -0.04(-0.84%)
Aug 15, 2024 4.500 5.000 4.465 4.770 1,172,280 +0.27(+6.00%)
Aug 14, 2024 4.440 4.560 4.295 4.500 1,595,969 +0.11(+2.51%)
Aug 13, 2024 4.180 4.480 4.180 4.390 1,037,208 +0.24(+5.78%)
Aug 12, 2024 4.250 4.260 4.090 4.150 1,340,430 -0.09(-2.12%)
Aug 09, 2024 4.200 4.370 4.190 4.240 836,099 +0.04(+0.95%)
Aug 08, 2024 4.260 4.350 4.090 4.200 831,723 +0.02(+0.48%)
Aug 07, 2024 4.600 4.600 4.140 4.180 985,159 -0.31(-6.90%)
Aug 06, 2024 4.160 4.535 4.160 4.490 1,069,855 +0.29(+6.90%)
Aug 05, 2024 3.910 4.210 3.900 4.200 1,362,790 -0.13(-3.00%)
Aug 02, 2024 4.000 4.445 3.935 4.330 1,204,200 +0.06(+1.41%)
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.