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

(NY: HOUS )

5.430 +0.060 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 5.420 5.540 5.340 5.430 2,264,672 +0.06(+1.12%)
Apr 17, 2024 5.360 5.470 5.310 5.370 1,485,265 +0.07(+1.32%)
Apr 16, 2024 5.100 5.355 5.010 5.300 1,621,560 +0.12(+2.32%)
Apr 15, 2024 5.410 5.510 5.150 5.180 1,951,751 -0.19(-3.54%)
Apr 12, 2024 5.590 5.690 5.340 5.370 1,044,919 -0.26(-4.62%)
Apr 11, 2024 5.610 5.680 5.320 5.630 982,871 +0.05(+0.90%)
Apr 10, 2024 5.550 5.590 5.390 5.580 1,431,772 -0.34(-5.74%)
Apr 09, 2024 5.860 5.990 5.805 5.920 838,129 +0.09(+1.54%)
Apr 08, 2024 5.870 5.970 5.755 5.830 1,082,577 +0.07(+1.22%)
Apr 05, 2024 5.780 5.925 5.650 5.760 1,049,463 -0.12(-2.04%)
Apr 04, 2024 6.040 6.190 5.805 5.880 1,029,780 -0.04(-0.68%)
Apr 03, 2024 5.630 5.930 5.630 5.920 819,753 +0.22(+3.86%)
Apr 02, 2024 5.760 5.770 5.575 5.700 1,077,482 -0.27(-4.52%)
Apr 01, 2024 6.170 6.186 5.870 5.970 973,074 -0.21(-3.40%)
Mar 28, 2024 5.780 6.200 5.780 6.180 2,093,414 +0.44(+7.67%)
Mar 27, 2024 5.520 5.750 5.480 5.740 1,002,968 +0.30(+5.51%)
Mar 26, 2024 5.560 5.680 5.392 5.440 682,887 -0.02(-0.37%)
Mar 25, 2024 5.490 5.595 5.350 5.460 679,844 -0.04(-0.73%)
Mar 22, 2024 5.830 5.920 5.490 5.500 900,928 -0.38(-6.46%)
Mar 21, 2024 5.620 6.120 5.610 5.880 1,632,418 +0.39(+7.10%)
Mar 20, 2024 5.110 5.600 5.110 5.490 1,159,447 +0.38(+7.44%)
Mar 19, 2024 5.180 5.270 5.040 5.110 1,715,154 -0.12(-2.29%)
Mar 18, 2024 5.250 5.350 5.110 5.230 1,953,398 +0.01(+0.19%)
Mar 15, 2024 5.860 5.980 4.660 5.220 5,292,927 -0.69(-11.68%)
Mar 14, 2024 6.130 6.160 5.800 5.910 1,218,979 -0.25(-4.06%)
Mar 13, 2024 5.960 6.260 5.960 6.160 891,278 +0.15(+2.50%)
Mar 12, 2024 5.990 6.020 5.835 6.010 1,243,737 +0.06(+1.01%)
Mar 11, 2024 5.890 6.020 5.850 5.950 929,863 -0.01(-0.17%)
Mar 08, 2024 5.890 6.120 5.810 5.960 1,024,490 +0.20(+3.47%)
Mar 07, 2024 5.780 5.910 5.675 5.760 969,598 +0.08(+1.41%)
Mar 06, 2024 5.780 5.780 5.560 5.680 1,172,116 +0.05(+0.89%)
Mar 05, 2024 5.870 5.870 5.555 5.630 1,211,716 -0.34(-5.70%)
Mar 04, 2024 6.250 6.400 5.890 5.970 1,370,212 -0.28(-4.48%)
Mar 01, 2024 6.300 6.310 5.905 6.250 1,004,607 -0.02(-0.32%)
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%)
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.