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

(NY: HOUS )

4.900 -0.010 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 4.950 5.050 4.845 4.900 398,428 -0.01(-0.20%)
Nov 27, 2024 5.230 5.250 4.870 4.910 826,813 -0.22(-4.29%)
Nov 26, 2024 4.960 5.250 4.960 5.130 1,043,918 +0.08(+1.58%)
Nov 25, 2024 4.690 5.090 4.610 5.050 1,594,769 +0.46(+10.02%)
Nov 22, 2024 4.450 4.715 4.420 4.590 799,010 +0.23(+5.28%)
Nov 21, 2024 4.280 4.375 4.180 4.360 1,127,561 +0.16(+3.81%)
Nov 20, 2024 4.080 4.225 4.050 4.200 681,390 +0.07(+1.69%)
Nov 19, 2024 4.090 4.160 3.980 4.130 743,394 -0.01(-0.24%)
Nov 18, 2024 3.970 4.210 3.890 4.140 1,261,261 +0.17(+4.28%)
Nov 15, 2024 3.990 4.010 3.873 3.970 765,585 +0.02(+0.51%)
Nov 14, 2024 4.020 4.055 3.860 3.950 1,182,953 -0.10(-2.47%)
Nov 13, 2024 3.870 4.130 3.827 4.050 1,939,964 +0.22(+5.74%)
Nov 12, 2024 3.910 3.945 3.770 3.830 2,840,180 -0.13(-3.28%)
Nov 11, 2024 4.190 4.270 3.950 3.960 1,077,053 -0.22(-5.26%)
Nov 08, 2024 4.080 4.340 4.049 4.180 1,490,653 +0.09(+2.20%)
Nov 07, 2024 3.770 4.130 3.670 4.090 2,487,317 +0.09(+2.25%)
Nov 06, 2024 4.230 4.290 3.860 4.000 1,126,286 -0.04(-0.99%)
Nov 05, 2024 3.870 4.060 3.845 4.040 706,597 +0.15(+3.86%)
Nov 04, 2024 3.810 4.025 3.790 3.890 691,657 +0.11(+2.91%)
Nov 01, 2024 3.910 3.980 3.770 3.780 689,180 -0.08(-2.07%)
Oct 31, 2024 3.800 3.990 3.750 3.860 875,518 +0.10(+2.66%)
Oct 30, 2024 3.730 3.874 3.730 3.760 653,083 -0.02(-0.53%)
Oct 29, 2024 3.790 3.840 3.660 3.780 1,047,322 -0.07(-1.82%)
Oct 28, 2024 3.790 3.995 3.770 3.850 1,359,427 +0.09(+2.39%)
Oct 25, 2024 3.960 4.025 3.750 3.760 663,663 -0.18(-4.57%)
Oct 24, 2024 4.020 4.120 3.800 3.940 1,488,496 -0.05(-1.25%)
Oct 23, 2024 4.210 4.255 3.900 3.990 2,096,875 -0.26(-6.12%)
Oct 22, 2024 4.300 4.405 4.220 4.250 1,043,406 -0.04(-0.93%)
Oct 21, 2024 4.650 4.680 4.290 4.290 1,213,703 -0.37(-7.94%)
Oct 18, 2024 4.520 4.695 4.490 4.660 499,729 +0.16(+3.56%)
Oct 17, 2024 4.610 4.610 4.480 4.500 599,443 -0.15(-3.23%)
Oct 16, 2024 4.760 4.810 4.580 4.650 885,377 -0.02(-0.43%)
Oct 15, 2024 4.650 4.810 4.610 4.670 568,508 +0.03(+0.65%)
Oct 14, 2024 4.610 4.640 4.510 4.640 545,263 +0.02(+0.43%)
Oct 11, 2024 4.520 4.700 4.520 4.620 608,859 +0.10(+2.21%)
Oct 10, 2024 4.590 4.620 4.475 4.520 951,331 -0.15(-3.21%)
Oct 09, 2024 4.750 4.815 4.645 4.670 881,304 -0.10(-2.10%)
Oct 08, 2024 4.800 4.960 4.750 4.770 745,225 -0.09(-1.85%)
Oct 07, 2024 5.010 5.010 4.800 4.860 1,062,498 -0.17(-3.38%)
Oct 04, 2024 5.270 5.290 4.835 5.030 1,167,649 -0.14(-2.71%)
Oct 03, 2024 5.240 5.360 5.075 5.170 822,208 -0.14(-2.64%)
Oct 02, 2024 5.560 5.660 5.295 5.310 956,433 -0.30(-5.35%)
Oct 01, 2024 5.120 5.720 4.830 5.610 1,981,338 +0.53(+10.43%)
Sep 30, 2024 5.010 5.195 4.980 5.080 919,522 -0.03(-0.59%)
Sep 27, 2024 5.380 5.430 5.000 5.110 1,306,160 -0.12(-2.29%)
Sep 26, 2024 5.240 5.405 5.230 5.230 1,025,044 +0.00(+0.00%)
Sep 25, 2024 5.580 5.580 5.170 5.230 1,056,932 -0.34(-6.10%)
Sep 24, 2024 5.660 5.700 5.475 5.570 1,296,789 -0.01(-0.18%)
Sep 23, 2024 5.850 5.875 5.570 5.580 1,090,126 -0.26(-4.45%)
Sep 20, 2024 5.770 5.925 5.700 5.840 4,483,684 +0.04(+0.69%)
Sep 19, 2024 5.760 5.950 5.640 5.800 2,360,071 +0.23(+4.13%)
Sep 18, 2024 5.430 5.880 5.425 5.570 2,631,059 +0.15(+2.77%)
Sep 17, 2024 5.380 5.570 5.270 5.420 2,082,003 +0.08(+1.50%)
Sep 16, 2024 5.480 5.689 5.320 5.340 1,159,252 -0.12(-2.20%)
Sep 13, 2024 4.970 5.505 4.920 5.460 1,158,278 +0.57(+11.66%)
Sep 12, 2024 4.830 4.915 4.730 4.890 414,363 +0.10(+2.09%)
Sep 11, 2024 4.710 4.805 4.595 4.790 711,862 -0.02(-0.42%)
Sep 10, 2024 4.930 4.955 4.640 4.810 574,328 -0.15(-3.02%)
Sep 09, 2024 4.690 5.060 4.630 4.960 664,333 +0.22(+4.64%)
Sep 06, 2024 4.670 4.830 4.645 4.740 740,940 +0.09(+1.94%)
Sep 05, 2024 4.770 4.860 4.630 4.650 390,372 -0.08(-1.69%)
Sep 04, 2024 4.810 5.060 4.710 4.730 518,797 -0.10(-2.07%)
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.