Anywhere Real Estate Inc. (HOUS)
NYSE: HOUS
· Real-Time Price · USD
5.65
-0.02 (-0.35%)
At close: Aug 15, 2025, 10:03 AM
HOUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.65 | 5.85 | 5.59 | 5.67 | 5.67 | -3.24% | 1,328,408 |
| Aug 13, 2025 | 5.43 | 5.86 | 5.40 | 5.86 | 5.86 | 9.94% | 1,772,517 |
| Aug 12, 2025 | 5.25 | 5.39 | 5.15 | 5.33 | 5.33 | 2.50% | 1,295,200 |
| Aug 11, 2025 | 5.07 | 5.35 | 5.00 | 5.20 | 5.20 | 3.17% | 1,112,303 |
| Aug 8, 2025 | 5.27 | 5.27 | 4.96 | 5.04 | 5.04 | -0.79% | 806,600 |
| Aug 7, 2025 | 5.21 | 5.21 | 5.01 | 5.08 | 5.08 | -1.36% | 988,500 |
| Aug 6, 2025 | 5.06 | 5.25 | 4.93 | 5.15 | 5.15 | 1.98% | 1,198,648 |
| Aug 5, 2025 | 4.78 | 5.12 | 4.61 | 5.05 | 5.05 | 6.09% | 1,929,538 |
| Aug 4, 2025 | 4.51 | 4.78 | 4.37 | 4.76 | 4.76 | 6.01% | 1,165,918 |
| Aug 1, 2025 | 4.64 | 4.66 | 4.29 | 4.49 | 4.49 | -2.81% | 1,657,714 |
| Jul 31, 2025 | 4.70 | 4.74 | 4.55 | 4.62 | 4.62 | -3.35% | 1,097,600 |
| Jul 30, 2025 | 5.25 | 5.25 | 4.55 | 4.78 | 4.78 | -8.08% | 2,143,200 |
| Jul 29, 2025 | 4.46 | 5.24 | 4.40 | 5.20 | 5.20 | 10.87% | 4,365,265 |
| Jul 28, 2025 | 4.71 | 4.77 | 4.64 | 4.69 | 4.69 | -1.05% | 1,651,900 |
| Jul 25, 2025 | 4.68 | 4.76 | 4.52 | 4.74 | 4.74 | 2.38% | 1,146,400 |
| Jul 24, 2025 | 4.67 | 4.72 | 4.54 | 4.63 | 4.63 | -1.49% | 1,167,213 |
| Jul 23, 2025 | 4.64 | 4.73 | 4.47 | 4.70 | 4.70 | 3.52% | 2,592,490 |
| Jul 22, 2025 | 4.21 | 4.63 | 4.21 | 4.54 | 4.54 | 9.13% | 4,439,709 |
| Jul 21, 2025 | 4.04 | 4.24 | 4.04 | 4.16 | 4.16 | 4.00% | 814,900 |
| Jul 18, 2025 | 4.07 | 4.08 | 3.97 | 4.00 | 4.00 | -0.74% | 550,800 |