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

(NY: HOUS )

4.070 -0.140 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 5.440 5.534 5.250 5.380 1,588,591 -0.03(-0.55%)
Nov 29, 2023 5.300 5.580 5.260 5.410 1,109,219 +0.23(+4.44%)
Nov 28, 2023 5.040 5.220 4.890 5.180 714,621 +0.11(+2.17%)
Nov 27, 2023 5.050 5.120 4.985 5.070 1,752,624 -0.01(-0.20%)
Nov 24, 2023 4.910 5.155 4.910 5.080 365,763 +0.15(+3.04%)
Nov 22, 2023 4.960 5.040 4.865 4.930 656,788 +0.04(+0.82%)
Nov 21, 2023 5.160 5.160 4.795 4.890 1,063,872 -0.37(-7.03%)
Nov 20, 2023 5.150 5.435 4.990 5.260 1,680,717 +0.15(+2.94%)
Nov 17, 2023 5.010 5.150 4.940 5.110 1,477,211 +0.15(+3.02%)
Nov 16, 2023 5.190 5.230 4.900 4.960 1,514,102 -0.26(-4.98%)
Nov 15, 2023 5.140 5.438 5.110 5.220 1,458,362 +0.11(+2.15%)
Nov 14, 2023 4.850 5.220 4.830 5.110 2,120,951 +0.69(+15.61%)
Nov 13, 2023 4.500 4.570 4.330 4.420 1,085,299 -0.14(-3.07%)
Nov 10, 2023 4.630 4.670 4.460 4.560 1,008,760 -0.03(-0.65%)
Nov 09, 2023 5.000 5.060 4.560 4.590 690,293 -0.38(-7.65%)
Nov 08, 2023 4.920 5.070 4.875 4.970 778,738 -0.07(-1.39%)
Nov 07, 2023 4.860 5.050 4.660 5.040 1,550,318 +0.19(+3.92%)
Nov 06, 2023 5.210 5.210 4.810 4.850 1,103,784 -0.36(-6.91%)
Nov 03, 2023 4.890 5.610 4.890 5.210 1,967,658 +0.55(+11.80%)
Nov 02, 2023 4.970 5.110 4.640 4.660 1,234,428 -0.19(-3.92%)
Nov 01, 2023 4.670 4.850 4.550 4.850 1,502,728 +0.18(+3.85%)
Oct 31, 2023 4.810 4.900 4.095 4.670 2,497,000 -0.13(-2.71%)
Oct 30, 2023 4.720 4.850 4.695 4.800 806,411 +0.24(+5.26%)
Oct 27, 2023 4.620 4.720 4.520 4.560 1,073,417 -0.11(-2.36%)
Oct 26, 2023 4.350 4.680 4.300 4.670 1,114,759 +0.32(+7.36%)
Oct 25, 2023 4.630 4.680 4.265 4.350 1,836,298 -0.39(-8.23%)
Oct 24, 2023 4.390 4.980 4.255 4.740 2,595,134 +0.62(+15.05%)
Oct 23, 2023 4.230 4.370 4.090 4.120 1,783,888 -0.15(-3.51%)
Oct 20, 2023 4.250 4.325 4.180 4.270 1,560,109 +0.00(+0.00%)
Oct 19, 2023 4.500 4.580 4.250 4.270 1,044,470 -0.28(-6.15%)
Oct 18, 2023 4.760 4.800 4.490 4.550 1,399,824 -0.29(-5.99%)
Oct 17, 2023 4.650 4.870 4.650 4.840 1,276,369 +0.14(+2.98%)
Oct 16, 2023 4.960 5.040 4.690 4.700 1,639,207 -0.25(-5.05%)
Oct 13, 2023 5.290 5.300 4.905 4.950 1,393,719 -0.41(-7.65%)
Oct 12, 2023 5.620 5.620 5.272 5.360 1,284,027 -0.44(-7.59%)
Oct 11, 2023 5.660 5.900 5.660 5.800 1,043,404 +0.23(+4.13%)
Oct 10, 2023 5.370 5.680 5.300 5.570 1,843,836 +0.22(+4.11%)
Oct 09, 2023 5.280 5.440 5.130 5.350 1,254,618 +0.04(+0.75%)
Oct 06, 2023 5.640 5.680 5.300 5.310 2,695,001 -0.42(-7.33%)
Oct 05, 2023 5.620 5.835 5.600 5.730 1,111,145 +0.06(+1.06%)
Oct 04, 2023 5.780 5.850 5.590 5.670 1,297,172 -0.12(-2.07%)
Oct 03, 2023 5.880 5.930 5.750 5.790 1,762,973 -0.16(-2.69%)
Oct 02, 2023 6.390 6.410 5.930 5.950 1,391,665 -0.48(-7.47%)
Sep 29, 2023 6.810 6.930 6.345 6.430 1,551,803 -0.33(-4.88%)
Sep 28, 2023 6.880 6.940 6.465 6.760 1,195,151 -0.13(-1.89%)
Sep 27, 2023 7.250 7.380 6.875 6.890 829,043 -0.27(-3.77%)
Sep 26, 2023 7.340 7.440 7.140 7.160 1,110,650 -0.23(-3.11%)
Sep 25, 2023 7.230 7.610 7.370 7.390 764,710 +0.06(+0.82%)
Sep 22, 2023 7.340 7.460 7.239 7.330 927,575 +0.00(+0.00%)
Sep 21, 2023 7.500 7.600 7.320 7.330 743,896 -0.29(-3.81%)
Sep 20, 2023 7.700 7.845 7.540 7.620 888,819 +0.00(+0.00%)
Sep 19, 2023 7.580 7.640 7.475 7.620 936,438 +0.03(+0.40%)
Sep 18, 2023 7.310 7.620 7.090 7.590 1,104,851 +0.33(+4.55%)
Sep 15, 2023 7.340 7.340 7.130 7.260 2,200,532 -0.17(-2.29%)
Sep 14, 2023 7.520 7.700 7.410 7.430 749,669 +0.07(+0.95%)
Sep 13, 2023 7.500 7.510 7.173 7.360 768,100 -0.21(-2.77%)
Sep 12, 2023 7.520 7.705 7.450 7.570 741,511 +0.01(+0.13%)
Sep 11, 2023 7.450 7.605 7.360 7.560 710,556 +0.16(+2.16%)
Sep 08, 2023 7.410 7.440 7.255 7.400 614,606 +0.05(+0.68%)
Sep 07, 2023 7.350 7.430 7.185 7.350 1,060,269 -0.06(-0.81%)
Sep 06, 2023 7.160 7.430 6.950 7.410 1,794,748 +0.20(+2.77%)
Sep 05, 2023 6.400 7.320 6.215 7.210 2,376,472 +0.64(+9.74%)
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.