(NY: HOUS )

4.240 +0.040 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	4.740	4.740	4.100	4.270	1,048,892	-0.45(-9.53%)
Jul 31, 2024	4.670	4.955	4.615	4.720	1,233,390	+0.06(+1.29%)
Jul 30, 2024	4.730	4.760	4.580	4.660	1,057,744	-0.04(-0.85%)
Jul 29, 2024	4.700	4.865	4.600	4.700	1,166,038	-0.05(-1.05%)
Jul 26, 2024	4.660	4.760	4.580	4.750	906,761	+0.21(+4.63%)
Jul 25, 2024	4.390	4.650	4.330	4.540	1,411,453	+0.13(+2.95%)
Jul 24, 2024	4.620	4.785	4.390	4.410	1,550,289	-0.19(-4.13%)
Jul 23, 2024	4.460	4.635	4.430	4.600	1,091,653	+0.10(+2.22%)
Jul 22, 2024	4.590	4.596	4.380	4.500	1,086,807	-0.06(-1.32%)
Jul 19, 2024	4.500	4.620	4.390	4.560	1,093,742	+0.03(+0.66%)
Jul 18, 2024	4.580	4.875	4.455	4.530	2,089,390	-0.10(-2.16%)
Jul 17, 2024	4.460	4.660	4.375	4.630	1,917,652	+0.09(+1.98%)
Jul 16, 2024	4.300	4.540	4.290	4.540	2,006,915	+0.31(+7.33%)
Jul 15, 2024	3.980	4.290	3.960	4.230	1,753,416	+0.27(+6.82%)
Jul 12, 2024	3.860	4.070	3.824	3.960	2,823,692	+0.06(+1.54%)
Jul 11, 2024	3.440	3.940	3.370	3.900	2,989,188	+0.63(+19.27%)
Jul 10, 2024	3.310	3.310	3.150	3.270	680,965	+0.02(+0.62%)
Jul 09, 2024	3.220	3.330	3.185	3.250	803,659	+0.00(+0.00%)
Jul 08, 2024	3.280	3.280	3.215	3.250	813,429	+0.02(+0.62%)
Jul 05, 2024	3.240	3.290	3.210	3.230	1,204,163	-0.05(-1.52%)
Jul 03, 2024	3.320	3.370	3.260	3.280	594,287	-0.03(-0.91%)
Jul 02, 2024	3.350	3.410	3.200	3.310	844,070	+0.00(+0.00%)
Jul 01, 2024	3.310	3.360	3.190	3.310	2,122,169	+0.00(+0.00%)
Jun 28, 2024	3.350	3.358	3.190	3.310	3,186,414	+0.06(+1.85%)
Jun 27, 2024	3.230	3.280	3.190	3.250	1,004,559	+0.02(+0.62%)
Jun 26, 2024	3.120	3.245	3.110	3.230	1,651,237	+0.09(+2.87%)
Jun 25, 2024	3.230	3.230	3.140	3.140	3,019,472	-0.08(-2.48%)
Jun 24, 2024	3.310	3.395	3.190	3.220	2,382,968	-0.07(-2.13%)
Jun 21, 2024	3.280	3.470	3.260	3.290	24,785,236	-0.01(-0.30%)
Jun 20, 2024	3.150	3.360	3.080	3.300	3,295,239	+0.15(+4.76%)
Jun 18, 2024	3.170	3.210	3.100	3.150	2,367,748	-0.01(-0.32%)
Jun 17, 2024	3.120	3.180	3.010	3.160	2,719,462	-0.03(-0.94%)
Jun 14, 2024	3.260	3.297	3.090	3.190	2,082,102	-0.14(-4.20%)
Jun 13, 2024	3.450	3.450	3.295	3.330	2,018,174	-0.09(-2.63%)
Jun 12, 2024	3.610	3.830	3.380	3.420	2,364,711	+0.01(+0.29%)
Jun 11, 2024	3.440	3.500	3.333	3.410	2,018,887	-0.08(-2.29%)
Jun 10, 2024	3.620	3.665	3.350	3.490	5,701,716	-0.33(-8.64%)
Jun 07, 2024	3.650	3.940	3.580	3.820	2,140,440	+0.10(+2.69%)
Jun 06, 2024	3.750	3.820	3.680	3.720	894,797	-0.07(-1.85%)
Jun 05, 2024	3.910	3.927	3.780	3.790	795,892	-0.09(-2.32%)
Jun 04, 2024	3.940	4.085	3.810	3.880	1,229,878	-0.11(-2.76%)

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.

About Us

(NY: HOUS )

Historical Prices