(NY: HOUS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.750	6.830	6.545	6.560	830,109	-0.16(-2.38%)
Aug 30, 2023	6.570	6.745	6.465	6.720	562,449	+0.12(+1.82%)
Aug 29, 2023	6.690	6.700	6.515	6.600	528,384	-0.10(-1.49%)
Aug 28, 2023	6.500	6.730	6.450	6.700	881,959	+0.28(+4.36%)
Aug 25, 2023	6.550	6.595	6.280	6.420	595,720	-0.10(-1.53%)
Aug 24, 2023	6.560	6.635	6.380	6.520	664,563	-0.04(-0.61%)
Aug 23, 2023	6.340	6.570	6.230	6.560	722,179	+0.25(+3.96%)
Aug 22, 2023	6.460	6.550	6.190	6.310	660,949	-0.08(-1.25%)
Aug 21, 2023	6.270	6.430	6.240	6.390	826,824	+0.01(+0.16%)
Aug 18, 2023	6.390	6.630	6.370	6.380	1,199,615	-0.15(-2.30%)
Aug 17, 2023	6.980	6.980	6.490	6.530	923,105	-0.43(-6.18%)
Aug 16, 2023	7.160	7.240	6.915	6.960	838,066	-0.28(-3.87%)
Aug 15, 2023	7.500	7.535	7.230	7.240	655,154	-0.38(-4.99%)
Aug 14, 2023	7.460	7.640	7.310	7.620	927,020	+0.06(+0.79%)
Aug 11, 2023	7.340	7.585	7.310	7.560	808,519	+0.11(+1.48%)
Aug 10, 2023	7.780	7.880	7.390	7.450	905,812	-0.28(-3.62%)
Aug 09, 2023	8.030	8.030	7.690	7.730	946,933	-0.39(-4.80%)
Aug 08, 2023	8.040	8.140	7.715	8.120	1,160,164	-0.16(-1.93%)
Aug 07, 2023	8.000	8.360	7.880	8.280	1,011,782	+0.31(+3.89%)
Aug 04, 2023	8.420	8.420	7.875	7.970	1,400,665	-0.44(-5.23%)
Aug 03, 2023	8.060	8.475	7.970	8.410	837,380	+0.24(+2.94%)
Aug 02, 2023	8.080	8.180	7.930	8.170	1,031,740	-0.15(-1.80%)
Aug 01, 2023	8.290	8.470	8.210	8.320	990,390	-0.06(-0.72%)
Jul 31, 2023	8.210	8.445	8.110	8.380	1,065,295	+0.14(+1.70%)
Jul 28, 2023	8.340	8.410	8.130	8.240	1,138,741	+0.01(+0.12%)
Jul 27, 2023	9.120	9.180	8.130	8.230	1,824,801	-0.81(-8.96%)
Jul 26, 2023	8.810	9.425	8.750	9.040	3,198,568	+0.43(+4.99%)
Jul 25, 2023	7.960	8.770	7.700	8.610	2,838,904	+0.95(+12.40%)
Jul 24, 2023	7.250	7.680	7.210	7.660	1,212,982	+0.46(+6.39%)
Jul 21, 2023	7.360	7.395	7.155	7.200	660,538	-0.05(-0.69%)
Jul 20, 2023	7.570	7.590	7.195	7.250	879,257	-0.32(-4.23%)
Jul 19, 2023	7.540	7.635	7.410	7.570	1,153,643	+0.14(+1.88%)
Jul 18, 2023	7.220	7.500	7.130	7.430	832,607	+0.17(+2.34%)
Jul 17, 2023	7.340	7.410	7.215	7.260	745,408	-0.11(-1.49%)
Jul 14, 2023	7.600	7.745	7.235	7.370	767,093	-0.32(-4.16%)
Jul 13, 2023	7.150	7.745	7.100	7.690	1,568,622	+0.69(+9.86%)
Jul 12, 2023	6.970	7.050	6.860	7.000	1,115,976	+0.24(+3.55%)
Jul 11, 2023	6.390	6.790	6.350	6.760	775,083	+0.44(+6.96%)
Jul 10, 2023	6.130	6.380	6.105	6.320	764,577	+0.14(+2.27%)
Jul 07, 2023	6.120	6.345	6.120	6.180	1,035,845	+0.05(+0.82%)
Jul 06, 2023	6.220	6.230	6.001	6.130	850,707	-0.26(-4.07%)
Jul 05, 2023	6.790	6.790	6.390	6.390	1,055,179	-0.51(-7.39%)
Jul 03, 2023	6.710	6.920	6.710	6.900	537,945	+0.22(+3.29%)
Jun 30, 2023	6.900	6.900	6.625	6.680	998,268	-0.16(-2.34%)
Jun 29, 2023	6.620	6.890	6.550	6.840	838,614	+0.24(+3.64%)
Jun 28, 2023	6.570	6.660	6.470	6.600	1,000,980	+0.05(+0.76%)
Jun 27, 2023	6.320	6.610	6.180	6.550	1,468,054	+0.27(+4.30%)
Jun 26, 2023	5.740	6.435	5.740	6.280	1,397,268	+0.47(+8.09%)
Jun 23, 2023	5.790	5.815	5.670	5.810	1,767,937	-0.10(-1.69%)
Jun 22, 2023	5.930	5.985	5.835	5.910	1,137,987	-0.04(-0.67%)
Jun 21, 2023	5.860	5.990	5.730	5.950	1,094,870	+0.05(+0.85%)
Jun 20, 2023	5.970	6.030	5.900	5.900	1,237,426	-0.10(-1.67%)
Jun 16, 2023	6.400	6.418	5.955	6.000	3,131,916	-0.33(-5.21%)

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.