Indicators

(NY: HOUS )

4.070 -0.140 (-3.33%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.210	8.445	8.110	8.380	1,065,295	+0.14(+1.70%)
Jul 28, 2023	8.340	8.410	8.130	8.240	1,138,741	+0.01(+0.12%)
Jul 27, 2023	9.120	9.180	8.130	8.230	1,824,801	-0.81(-8.96%)
Jul 26, 2023	8.810	9.425	8.750	9.040	3,198,568	+0.43(+4.99%)
Jul 25, 2023	7.960	8.770	7.700	8.610	2,838,904	+0.95(+12.40%)
Jul 24, 2023	7.250	7.680	7.210	7.660	1,212,982	+0.46(+6.39%)
Jul 21, 2023	7.360	7.395	7.155	7.200	660,538	-0.05(-0.69%)
Jul 20, 2023	7.570	7.590	7.195	7.250	879,257	-0.32(-4.23%)
Jul 19, 2023	7.540	7.635	7.410	7.570	1,153,643	+0.14(+1.88%)
Jul 18, 2023	7.220	7.500	7.130	7.430	832,607	+0.17(+2.34%)
Jul 17, 2023	7.340	7.410	7.215	7.260	745,408	-0.11(-1.49%)
Jul 14, 2023	7.600	7.745	7.235	7.370	767,093	-0.32(-4.16%)
Jul 13, 2023	7.150	7.745	7.100	7.690	1,568,622	+0.69(+9.86%)
Jul 12, 2023	6.970	7.050	6.860	7.000	1,115,976	+0.24(+3.55%)
Jul 11, 2023	6.390	6.790	6.350	6.760	775,083	+0.44(+6.96%)
Jul 10, 2023	6.130	6.380	6.105	6.320	764,577	+0.14(+2.27%)
Jul 07, 2023	6.120	6.345	6.120	6.180	1,035,845	+0.05(+0.82%)
Jul 06, 2023	6.220	6.230	6.001	6.130	850,707	-0.26(-4.07%)
Jul 05, 2023	6.790	6.790	6.390	6.390	1,055,179	-0.51(-7.39%)

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.