Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 1.060 | 1.140 | 1.040 | 1.130 | 1.130 | 25,776,000 |
| 2022-03-22 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 6,675,000 |
| 2022-03-21 | 0.960 | 0.980 | 0.950 | 0.980 | 0.980 | 817,000 |
| 2022-03-18 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 978,000 |
| 2022-03-17 | 0.890 | 0.950 | 0.890 | 0.940 | 0.940 | 1,009,000 |
| 2022-03-16 | 0.850 | 0.890 | 0.850 | 0.890 | 0.890 | 150,000 |
| 2022-03-15 | 0.880 | 0.890 | 0.820 | 0.840 | 0.840 | 1,337,000 |
| 2022-03-14 | 0.950 | 0.950 | 0.890 | 0.890 | 0.890 | 2,767,000 |
| 2022-03-11 | 0.950 | 0.970 | 0.950 | 0.960 | 0.960 | 786,000 |
| 2022-03-10 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 1,781,000 |
| 2022-03-09 | 0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 1,228,000 |
| 2022-03-08 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 790,000 |
| 2022-03-07 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 2,307,000 |
| 2022-03-04 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 872,000 |
| 2022-03-03 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 999,000 |
| 2022-03-02 | 1.010 | 1.010 | 0.970 | 0.990 | 0.990 | 1,411,000 |
| 2022-03-01 | 0.970 | 1.010 | 0.970 | 1.010 | 1.010 | 1,453,000 |
| 2022-02-28 | 0.970 | 0.980 | 0.950 | 0.970 | 0.970 | 1,724,000 |
| 2022-02-24 | 1.020 | 1.030 | 0.960 | 0.970 | 0.970 | 3,237,000 |
| 2022-02-23 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 1,293,000 |
| 2022-02-22 | 1.050 | 1.080 | 1.000 | 1.000 | 1.000 | 6,455,000 |
| 2022-02-21 | 1.080 | 1.090 | 1.040 | 1.080 | 1.080 | 3,043,000 |
| 2022-02-18 | 1.080 | 1.120 | 1.060 | 1.100 | 1.100 | 5,334,000 |
| 2022-02-17 | 1.140 | 1.160 | 1.080 | 1.100 | 1.100 | 6,508,000 |
| 2022-02-16 | 1.170 | 1.190 | 1.140 | 1.140 | 1.140 | 5,004,000 |
| 2022-02-15 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 3,290,000 |
| 2022-02-14 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 4,602,000 |
| 2022-02-11 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 7,763,000 |
| 2022-02-10 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 2,885,000 |
| 2022-02-09 | 1.220 | 1.250 | 1.200 | 1.220 | 1.220 | 5,461,000 |
| 2022-02-08 | 1.260 | 1.270 | 1.210 | 1.220 | 1.220 | 2,993,000 |
| 2022-02-07 | 1.220 | 1.260 | 1.200 | 1.220 | 1.220 | 3,787,000 |
| 2022-02-04 | 1.320 | 1.330 | 1.210 | 1.220 | 1.220 | 10,121,000 |
| 2022-02-03 | 1.200 | 1.320 | 1.200 | 1.300 | 1.300 | 16,555,000 |
| 2022-02-02 | 1.250 | 1.270 | 1.200 | 1.200 | 1.200 | 6,840,000 |
| 2022-01-31 | 1.270 | 1.280 | 1.230 | 1.250 | 1.250 | 6,005,000 |
| 2022-01-28 | 1.310 | 1.350 | 1.250 | 1.280 | 1.280 | 9,443,000 |
| 2022-01-27 | 1.280 | 1.350 | 1.220 | 1.280 | 1.280 | 14,716,000 |
| 2022-01-26 | 1.320 | 1.370 | 1.280 | 1.300 | 1.300 | 7,128,000 |
| 2022-01-25 | 1.420 | 1.420 | 1.320 | 1.320 | 1.320 | 5,974,000 |
| 2022-01-24 | 1.490 | 1.490 | 1.400 | 1.420 | 1.420 | 19,544,000 |
| 2022-01-21 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 22,429,000 |
| 2022-01-20 | 1.540 | 1.580 | 1.470 | 1.490 | 1.490 | 33,003,000 |
| 2022-01-19 | 1.580 | 1.590 | 1.520 | 1.550 | 1.550 | 47,701,000 |
| 2022-01-18 | 1.650 | 1.710 | 1.560 | 1.600 | 1.600 | 70,778,000 |
| 2022-01-17 | 1.490 | 1.730 | 1.450 | 1.600 | 1.600 | 220,619,016 |
← NewerPage 19 of 19 · 1,126 trading days
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.