Home Appreciation U.S. RE... (HAUS)
CBOE: HAUS
· Real-Time Price · USD
17.59
-0.06 (-0.35%)
At close: Aug 21, 2025, 11:38 AM
HAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 17.60 | 17.84 | 17.60 | 17.65 | 17.65 | 0.17% | 2,132 |
| Aug 19, 2025 | 17.52 | 17.62 | 17.52 | 17.62 | 17.62 | 1.50% | 1,518 |
| Aug 18, 2025 | 17.55 | 17.55 | 17.36 | 17.36 | 17.36 | -0.80% | 2,000 |
| Aug 15, 2025 | 17.46 | 17.52 | 17.43 | 17.50 | 17.50 | 0.40% | 7,000 |
| Aug 14, 2025 | 17.45 | 17.46 | 17.41 | 17.43 | 17.43 | -0.91% | 2,400 |
| Aug 13, 2025 | 17.34 | 17.59 | 17.34 | 17.59 | 17.59 | 1.68% | 3,114 |
| Aug 12, 2025 | 17.25 | 17.30 | 17.18 | 17.30 | 17.30 | 0.29% | 2,538 |
| Aug 11, 2025 | 17.35 | 17.35 | 17.24 | 17.25 | 17.25 | -0.75% | 6,900 |
| Aug 8, 2025 | 17.51 | 17.51 | 17.38 | 17.38 | 17.38 | -0.80% | 14,144 |
| Aug 7, 2025 | 17.52 | 17.59 | 17.47 | 17.52 | 17.52 | 0.11% | 2,708 |
| Aug 6, 2025 | 17.58 | 17.59 | 17.45 | 17.50 | 17.50 | -0.62% | 6,727 |
| Aug 5, 2025 | 17.39 | 17.61 | 17.39 | 17.61 | 17.61 | 1.38% | 2,524 |
| Aug 4, 2025 | 17.48 | 17.49 | 17.37 | 17.37 | 17.37 | 0.58% | 2,644 |
| Aug 1, 2025 | 17.37 | 17.37 | 17.15 | 17.27 | 17.27 | -0.40% | 3,900 |
| Jul 31, 2025 | 17.45 | 17.47 | 17.34 | 17.34 | 17.34 | -1.87% | 1,208 |
| Jul 30, 2025 | 17.95 | 17.96 | 17.67 | 17.67 | 17.67 | -2.05% | 4,312 |
| Jul 29, 2025 | 17.82 | 18.04 | 17.82 | 18.04 | 18.04 | 0.89% | 900 |
| Jul 28, 2025 | 18.28 | 18.28 | 17.88 | 17.88 | 17.71 | -1.43% | 3,216 |
| Jul 25, 2025 | 18.12 | 18.14 | 18.12 | 18.14 | 17.97 | -0.33% | 1,605 |
| Jul 24, 2025 | 18.27 | 18.30 | 18.20 | 18.20 | 18.02 | -0.93% | 737 |