Anywhere Real Estate Inc. (HOUS)
3.26
0.25 (8.31%)
At close: Jan 15, 2025, 12:29 PM
HOUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.81 | 3.10 | 2.75 | 3.01 | 0.23 | 8.27% | 2,200,828 |
| Jan 13, 2025 | 2.84 | 2.88 | 2.71 | 2.78 | -0.10 | -3.47% | 1,586,030 |
| Jan 10, 2025 | 3.05 | 3.05 | 2.84 | 2.88 | -0.23 | -7.40% | 2,614,095 |
| Jan 8, 2025 | 3.19 | 3.23 | 3.07 | 3.11 | -0.10 | -3.12% | 1,148,634 |
| Jan 7, 2025 | 3.29 | 3.37 | 3.13 | 3.21 | -0.08 | -2.43% | 1,263,125 |
| Jan 6, 2025 | 3.31 | 3.33 | 3.23 | 3.29 | 0.03 | 0.92% | 714,311 |
| Jan 3, 2025 | 3.25 | 3.29 | 3.15 | 3.26 | 0.02 | 0.62% | 780,400 |
| Jan 2, 2025 | 3.36 | 3.42 | 3.22 | 3.24 | -0.06 | -1.82% | 531,443 |
| Dec 31, 2024 | 3.40 | 3.46 | 3.29 | 3.30 | -0.06 | -1.79% | 996,243 |
| Dec 30, 2024 | 3.30 | 3.38 | 3.21 | 3.36 | 0.02 | 0.60% | 706,203 |
| Dec 27, 2024 | 3.37 | 3.41 | 3.31 | 3.34 | -0.06 | -1.76% | 669,200 |
| Dec 26, 2024 | 3.43 | 3.52 | 3.39 | 3.40 | -0.07 | -2.02% | 733,509 |
| Dec 24, 2024 | 3.42 | 3.52 | 3.42 | 3.47 | 0.01 | 0.29% | 330,631 |
| Dec 23, 2024 | 3.46 | 3.50 | 3.42 | 3.46 | -0.04 | -1.14% | 656,200 |
| Dec 20, 2024 | 3.46 | 3.62 | 3.46 | 3.50 | 0.02 | 0.57% | 2,627,531 |
| Dec 19, 2024 | 3.79 | 3.84 | 3.47 | 3.48 | -0.30 | -7.94% | 1,342,173 |
| Dec 18, 2024 | 4.22 | 4.22 | 3.77 | 3.78 | -0.40 | -9.57% | 1,789,801 |
| Dec 17, 2024 | 4.21 | 4.23 | 4.05 | 4.18 | -0.08 | -1.88% | 783,109 |
| Dec 16, 2024 | 4.22 | 4.28 | 4.13 | 4.26 | 0.01 | 0.24% | 444,388 |
| Dec 13, 2024 | 4.42 | 4.42 | 4.15 | 4.25 | -0.20 | -4.49% | 676,700 |
| Dec 12, 2024 | 4.54 | 4.58 | 4.45 | 4.45 | -0.09 | -1.98% | 333,848 |
| Dec 11, 2024 | 4.59 | 4.66 | 4.54 | 4.54 | 0.01 | 0.22% | 377,211 |
| Dec 10, 2024 | 4.66 | 4.66 | 4.45 | 4.53 | -0.19 | -4.03% | 676,300 |
| Dec 9, 2024 | 4.85 | 4.87 | 4.63 | 4.72 | -0.09 | -1.87% | 721,100 |
| Dec 6, 2024 | 4.72 | 4.87 | 4.72 | 4.81 | 0.15 | 3.22% | 780,399 |
| Dec 5, 2024 | 4.71 | 4.77 | 4.60 | 4.66 | -0.08 | -1.69% | 515,400 |
| Dec 4, 2024 | 4.90 | 4.97 | 4.74 | 4.74 | -0.18 | -3.66% | 562,600 |
| Dec 3, 2024 | 4.92 | 5.00 | 4.83 | 4.92 | 0.00 | 0.00% | 671,679 |
| Dec 2, 2024 | 4.91 | 4.93 | 4.76 | 4.92 | 0.02 | 0.41% | 458,700 |
| Nov 29, 2024 | 4.95 | 5.05 | 4.85 | 4.90 | -0.01 | -0.20% | 398,428 |
| Nov 27, 2024 | 5.23 | 5.25 | 4.87 | 4.91 | -0.22 | -4.29% | 826,813 |
| Nov 26, 2024 | 4.96 | 5.25 | 4.96 | 5.13 | 0.08 | 1.58% | 1,043,918 |
| Nov 25, 2024 | 4.69 | 5.09 | 4.61 | 5.05 | 0.46 | 10.02% | 1,594,800 |
| Nov 22, 2024 | 4.45 | 4.72 | 4.42 | 4.59 | 0.23 | 5.28% | 799,010 |
| Nov 21, 2024 | 4.28 | 4.38 | 4.18 | 4.36 | 0.16 | 3.81% | 1,127,600 |
| Nov 20, 2024 | 4.08 | 4.22 | 4.05 | 4.20 | 0.07 | 1.69% | 681,400 |
| Nov 19, 2024 | 4.09 | 4.16 | 3.98 | 4.13 | -0.01 | -0.24% | 743,400 |
| Nov 18, 2024 | 3.97 | 4.21 | 3.89 | 4.14 | 0.17 | 4.28% | 1,261,300 |
| Nov 15, 2024 | 3.99 | 4.01 | 3.87 | 3.97 | 0.02 | 0.51% | 765,600 |
| Nov 14, 2024 | 4.02 | 4.06 | 3.86 | 3.95 | -0.10 | -2.47% | 1,183,000 |
| Nov 13, 2024 | 3.87 | 4.13 | 3.83 | 4.05 | 0.22 | 5.74% | 1,939,300 |
| Nov 12, 2024 | 3.91 | 3.95 | 3.77 | 3.83 | -0.13 | -3.28% | 2,840,200 |
| Nov 11, 2024 | 4.19 | 4.27 | 3.95 | 3.96 | -0.22 | -5.26% | 1,077,309 |
| Nov 8, 2024 | 4.08 | 4.34 | 4.05 | 4.18 | 0.09 | 2.20% | 1,490,700 |
| Nov 7, 2024 | 3.77 | 4.13 | 3.67 | 4.09 | 0.09 | 2.25% | 2,487,318 |
| Nov 6, 2024 | 4.23 | 4.29 | 3.86 | 4.00 | -0.04 | -0.99% | 1,126,300 |
| Nov 5, 2024 | 3.87 | 4.06 | 3.85 | 4.04 | 0.15 | 3.86% | 706,600 |
| Nov 4, 2024 | 3.81 | 4.03 | 3.79 | 3.89 | 0.11 | 2.91% | 691,700 |
| Nov 1, 2024 | 3.91 | 3.98 | 3.77 | 3.78 | -0.08 | -2.07% | 689,180 |
| Oct 31, 2024 | 3.80 | 3.99 | 3.75 | 3.86 | 0.10 | 2.66% | 875,718 |