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

(NY: HOUS )

5.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 29, 2024 6.120 6.310 6.070 6.270 1,572,217 +0.35(+5.91%)
Feb 28, 2024 6.000 6.248 5.890 5.920 1,364,584 -0.16(-2.63%)
Feb 27, 2024 5.830 6.290 5.780 6.080 2,373,744 +0.39(+6.85%)
Feb 26, 2024 5.800 5.840 5.360 5.690 1,948,830 -0.13(-2.23%)
Feb 23, 2024 6.070 6.070 5.810 5.820 1,495,786 -0.27(-4.43%)
Feb 22, 2024 6.670 6.680 6.080 6.090 1,498,933 -0.50(-7.59%)
Feb 21, 2024 6.450 6.665 6.310 6.590 1,083,826 +0.11(+1.70%)
Feb 20, 2024 6.910 6.910 6.445 6.480 1,039,547 -0.60(-8.47%)
Feb 16, 2024 7.210 7.431 6.985 7.080 943,390 -0.36(-4.84%)
Feb 15, 2024 7.160 7.440 6.800 7.440 1,686,545 -0.20(-2.62%)
Feb 14, 2024 7.590 7.800 7.450 7.640 1,078,184 +0.41(+5.67%)
Feb 13, 2024 7.170 7.320 7.080 7.230 1,343,286 -0.51(-6.59%)
Feb 12, 2024 7.450 7.885 7.410 7.740 1,018,347 +0.32(+4.31%)
Feb 09, 2024 7.230 7.450 7.190 7.420 852,397 +0.18(+2.49%)
Feb 08, 2024 7.050 7.265 7.010 7.240 419,573 +0.20(+2.84%)
Feb 07, 2024 7.170 7.170 6.919 7.040 345,009 -0.14(-1.95%)
Feb 06, 2024 7.040 7.230 6.990 7.180 540,684 +0.10(+1.41%)
Feb 05, 2024 7.100 7.130 6.975 7.080 568,758 -0.22(-3.01%)
Feb 02, 2024 7.320 7.385 7.085 7.300 500,881 -0.27(-3.57%)
Feb 01, 2024 7.210 7.580 7.150 7.570 633,363 +0.45(+6.32%)
Jan 31, 2024 7.370 7.710 7.105 7.120 669,228 -0.34(-4.56%)
Jan 30, 2024 7.610 7.700 7.415 7.460 729,303 -0.27(-3.49%)
Jan 29, 2024 7.490 7.745 7.275 7.730 797,279 +0.33(+4.46%)
Jan 26, 2024 7.230 7.500 7.175 7.400 729,939 +0.20(+2.78%)
Jan 25, 2024 7.070 7.200 6.980 7.200 640,664 +0.34(+4.96%)
Jan 24, 2024 7.150 7.180 6.715 6.860 645,493 -0.06(-0.87%)
Jan 23, 2024 7.160 7.186 6.855 6.920 808,551 -0.05(-0.72%)
Jan 22, 2024 6.690 7.040 6.690 6.970 790,068 +0.45(+6.90%)
Jan 19, 2024 6.420 6.570 6.360 6.520 780,325 +0.16(+2.52%)
Jan 18, 2024 6.500 6.560 6.295 6.360 572,660 -0.07(-1.09%)
Jan 17, 2024 6.490 6.610 6.320 6.430 824,779 -0.28(-4.17%)
Jan 16, 2024 6.910 6.910 6.645 6.710 757,582 -0.32(-4.55%)
Jan 12, 2024 7.210 7.250 6.945 7.030 613,983 -0.03(-0.42%)
Jan 11, 2024 7.240 7.240 6.890 7.060 657,011 -0.23(-3.16%)
Jan 10, 2024 7.410 7.440 7.200 7.290 589,754 -0.15(-2.02%)
Jan 09, 2024 7.410 7.570 7.400 7.440 502,720 -0.25(-3.25%)
Jan 08, 2024 7.420 7.780 7.350 7.690 493,929 +0.25(+3.36%)
Jan 05, 2024 7.430 7.690 7.320 7.440 665,141 -0.10(-1.33%)
Jan 04, 2024 7.680 7.720 7.520 7.540 695,889 -0.15(-1.95%)
Jan 03, 2024 7.710 7.820 7.470 7.690 888,116 -0.20(-2.53%)
Jan 02, 2024 7.920 8.000 7.675 7.890 989,846 -0.22(-2.71%)
Dec 29, 2023 8.290 8.330 8.085 8.110 715,119 -0.24(-2.87%)
Dec 28, 2023 8.300 8.400 8.240 8.350 701,969 +0.01(+0.12%)
Dec 27, 2023 8.270 8.377 8.170 8.340 900,852 +0.15(+1.83%)
Dec 26, 2023 7.910 8.220 7.880 8.190 693,897 +0.31(+3.93%)
Dec 22, 2023 7.870 8.050 7.780 7.880 911,251 +0.10(+1.29%)
Dec 21, 2023 7.750 7.830 7.535 7.780 687,744 +0.23(+3.05%)
Dec 20, 2023 7.600 7.910 7.495 7.550 942,890 -0.13(-1.69%)
Dec 19, 2023 7.450 7.725 7.450 7.680 1,247,628 +0.35(+4.77%)
Dec 18, 2023 7.090 7.505 7.030 7.330 1,701,883 -0.06(-0.81%)
Dec 15, 2023 7.500 7.590 7.260 7.390 3,533,179 -0.15(-1.99%)
Dec 14, 2023 7.450 7.705 7.415 7.540 4,000,368 +0.39(+5.45%)
Dec 13, 2023 6.310 7.220 6.275 7.150 1,830,677 +0.81(+12.78%)
Dec 12, 2023 6.350 6.445 6.205 6.340 1,046,714 -0.01(-0.16%)
Dec 11, 2023 6.330 6.420 6.240 6.350 1,173,852 +0.00(+0.00%)
Dec 08, 2023 6.200 6.500 6.150 6.350 1,476,715 +0.09(+1.44%)
Dec 07, 2023 6.020 6.295 5.950 6.260 1,330,549 +0.24(+3.99%)
Dec 06, 2023 5.980 6.265 5.940 6.020 945,514 +0.13(+2.21%)
Dec 05, 2023 5.880 6.000 5.830 5.890 691,361 -0.12(-2.00%)
Dec 04, 2023 5.880 6.120 5.838 6.010 1,008,258 +0.07(+1.18%)
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.