Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 92,000 |
| 2022-06-20 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 101,000 |
| 2022-06-17 | 1.000 | 1.000 | 0.950 | 0.990 | 0.990 | 145,000 |
| 2022-06-16 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 187,000 |
| 2022-06-15 | 1.010 | 1.020 | 0.960 | 0.990 | 0.990 | 1,105,000 |
| 2022-06-14 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 185,000 |
| 2022-06-13 | 1.030 | 1.030 | 0.970 | 0.970 | 0.970 | 125,000 |
| 2022-06-10 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 64,000 |
| 2022-06-09 | 1.020 | 1.030 | 0.990 | 1.030 | 1.030 | 95,000 |
| 2022-06-08 | 1.000 | 1.030 | 0.980 | 1.010 | 1.010 | 194,000 |
| 2022-06-07 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 154,000 |
| 2022-06-06 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 153,000 |
| 2022-06-03 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 65,000 |
| 2022-06-02 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 45,000 |
| 2022-06-01 | 1.010 | 1.050 | 1.000 | 1.000 | 1.000 | 104,000 |
| 2022-05-31 | 1.020 | 1.040 | 0.980 | 1.010 | 1.010 | 396,000 |
| 2022-05-30 | 1.030 | 1.050 | 1.010 | 1.010 | 1.010 | 104,000 |
| 2022-05-27 | 1.060 | 1.060 | 1.000 | 1.030 | 1.030 | 65,000 |
| 2022-05-26 | 1.050 | 1.060 | 1.000 | 1.050 | 1.050 | 101,000 |
| 2022-05-25 | 1.000 | 1.060 | 0.960 | 1.060 | 1.060 | 424,000 |
| 2022-05-24 | 1.060 | 1.060 | 1.000 | 1.050 | 1.050 | 124,000 |
| 2022-05-23 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 76,000 |
| 2022-05-20 | 1.000 | 1.050 | 1.000 | 1.020 | 1.020 | 399,000 |
| 2022-05-19 | 0.960 | 1.050 | 0.920 | 1.050 | 1.050 | 326,000 |
| 2022-05-18 | 0.970 | 1.060 | 0.960 | 1.060 | 1.060 | 243,000 |
| 2022-05-17 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 70,000 |
| 2022-05-16 | 1.050 | 1.050 | 0.980 | 1.050 | 1.050 | 97,000 |
| 2022-05-13 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 238,000 |
| 2022-05-12 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 43,000 |
| 2022-05-11 | 1.020 | 1.070 | 1.000 | 1.040 | 1.040 | 491,000 |
| 2022-05-10 | 1.080 | 1.120 | 1.000 | 1.070 | 1.070 | 440,000 |
| 2022-05-06 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 87,000 |
| 2022-05-05 | 1.120 | 1.130 | 1.080 | 1.130 | 1.130 | 346,000 |
| 2022-05-04 | 1.100 | 1.130 | 1.080 | 1.130 | 1.130 | 290,000 |
| 2022-05-02 | 1.130 | 1.150 | 1.090 | 1.130 | 1.130 | 436,000 |
| 2022-04-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 7,000 |
| 2022-04-28 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 10,000 |
| 2022-04-27 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 29,000 |
| 2022-04-26 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 200,000 |
| 2022-04-25 | 1.110 | 1.170 | 1.090 | 1.170 | 1.170 | 1,224,000 |
| 2022-04-22 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 386,000 |
| 2022-04-21 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 1,191,000 |
| 2022-04-20 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 115,000 |
| 2022-04-19 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 15,000 |
| 2022-04-18 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 285,000 |
| 2022-04-13 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 522,000 |
| 2022-04-12 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 223,000 |
| 2022-04-11 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 222,000 |
| 2022-04-08 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 1,286,000 |
| 2022-04-07 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 464,000 |
| 2022-04-06 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 306,000 |
| 2022-04-05 | 1.170 | 1.170 | 1.090 | 1.140 | 1.140 | 1,489,000 |
| 2022-04-04 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 232,000 |
| 2022-04-01 | 1.160 | 1.160 | 1.080 | 1.150 | 1.150 | 1,658,000 |
| 2022-03-31 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 282,000 |
| 2022-03-30 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 551,000 |
| 2022-03-29 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 560,000 |
| 2022-03-28 | 1.170 | 1.230 | 1.150 | 1.220 | 1.220 | 20,493,000 |
| 2022-03-25 | 1.160 | 1.210 | 1.150 | 1.180 | 1.180 | 4,094,000 |
| 2022-03-24 | 1.110 | 1.170 | 1.110 | 1.160 | 1.160 | 3,801,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.