(NY: HOUS )

3.950 -0.100 (-2.47%)

Official Closing Price Updated: 4:10 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	4.020	4.055	3.860	3.950	1,182,943	-0.10(-2.47%)
Nov 13, 2024	3.870	4.130	3.827	4.050	1,939,964	+0.22(+5.74%)
Nov 12, 2024	3.910	3.945	3.770	3.830	2,840,180	-0.13(-3.28%)
Nov 11, 2024	4.190	4.270	3.950	3.960	1,077,053	-0.22(-5.26%)
Nov 08, 2024	4.080	4.340	4.049	4.180	1,490,653	+0.09(+2.20%)
Nov 07, 2024	3.770	4.130	3.670	4.090	2,487,317	+0.09(+2.25%)
Nov 06, 2024	4.230	4.290	3.860	4.000	1,126,286	-0.04(-0.99%)
Nov 05, 2024	3.870	4.060	3.845	4.040	706,597	+0.15(+3.86%)
Nov 04, 2024	3.810	4.025	3.790	3.890	691,657	+0.11(+2.91%)
Nov 01, 2024	3.910	3.980	3.770	3.780	689,180	-0.08(-2.07%)
Oct 31, 2024	3.800	3.990	3.750	3.860	875,518	+0.10(+2.66%)
Oct 30, 2024	3.730	3.874	3.730	3.760	653,083	-0.02(-0.53%)
Oct 29, 2024	3.790	3.840	3.660	3.780	1,047,322	-0.07(-1.82%)
Oct 28, 2024	3.790	3.995	3.770	3.850	1,359,427	+0.09(+2.39%)
Oct 25, 2024	3.960	4.025	3.750	3.760	663,663	-0.18(-4.57%)
Oct 24, 2024	4.020	4.120	3.800	3.940	1,488,496	-0.05(-1.25%)
Oct 23, 2024	4.210	4.255	3.900	3.990	2,096,875	-0.26(-6.12%)
Oct 22, 2024	4.300	4.405	4.220	4.250	1,043,406	-0.04(-0.93%)
Oct 21, 2024	4.650	4.680	4.290	4.290	1,213,703	-0.37(-7.94%)
Oct 18, 2024	4.520	4.695	4.490	4.660	499,729	+0.16(+3.56%)
Oct 17, 2024	4.610	4.610	4.480	4.500	599,443	-0.15(-3.23%)
Oct 16, 2024	4.760	4.810	4.580	4.650	885,377	-0.02(-0.43%)
Oct 15, 2024	4.650	4.810	4.610	4.670	568,508	+0.03(+0.65%)
Oct 14, 2024	4.610	4.640	4.510	4.640	545,263	+0.02(+0.43%)
Oct 11, 2024	4.520	4.700	4.520	4.620	608,859	+0.10(+2.21%)
Oct 10, 2024	4.590	4.620	4.475	4.520	951,331	-0.15(-3.21%)
Oct 09, 2024	4.750	4.815	4.645	4.670	881,304	-0.10(-2.10%)
Oct 08, 2024	4.800	4.960	4.750	4.770	745,225	-0.09(-1.85%)
Oct 07, 2024	5.010	5.010	4.800	4.860	1,062,498	-0.17(-3.38%)
Oct 04, 2024	5.270	5.290	4.835	5.030	1,167,649	-0.14(-2.71%)
Oct 03, 2024	5.240	5.360	5.075	5.170	822,208	-0.14(-2.64%)
Oct 02, 2024	5.560	5.660	5.295	5.310	956,433	-0.30(-5.35%)
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%)

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.