Skip to main content
Haus Talk, Inc. (PSE:HTI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.130
+0.030 (2.73%)
At close: Feb 27, 2026

Haus Talk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.071.151.071.131.132.73%3,039,000
Feb 26, 20261.081.101.081.101.10-246,000
Feb 25, 20261.101.101.061.101.10-144,000
Feb 24, 20261.051.101.051.101.100.92%82,000
Feb 23, 20261.041.101.041.091.09-567,000
Feb 20, 20261.041.151.041.091.092.83%2,850,000
Feb 19, 20261.051.061.041.061.060.95%386,000
Feb 18, 20261.031.051.031.051.05-84,000
Feb 16, 20261.061.061.031.051.05-0.94%70,000
Feb 13, 20261.041.061.031.061.061.92%559,000
Feb 12, 20261.031.051.031.041.04-1.89%280,000
Feb 11, 20261.041.061.021.061.06-361,000
Feb 10, 20261.051.061.041.061.060.95%548,000
Feb 9, 20261.041.051.041.051.05-0.94%220,000
Feb 6, 20261.061.061.061.061.06--
Feb 5, 20261.031.061.021.061.06-151,000
Feb 4, 20261.031.071.031.061.06-249,000
Feb 3, 20261.021.061.021.061.061.92%291,000
Feb 2, 20261.041.041.021.041.041.96%138,000
Jan 30, 20261.041.041.021.021.02-1.92%210,000
Jan 29, 20261.041.071.021.041.04-2.80%357,000
Jan 28, 20261.041.071.041.071.070.94%152,000
Jan 27, 20261.061.061.061.061.06--
Jan 26, 20261.071.071.021.061.06-0.93%4,000
Jan 23, 20261.021.071.011.071.074.90%187,000
Jan 22, 20261.021.020.991.021.02-1.92%407,000
Jan 21, 20261.041.041.041.041.04--
Jan 20, 20261.041.041.041.041.04-11,000
Jan 19, 20261.031.041.031.041.04-21,000
Jan 16, 20261.021.041.021.041.041.96%19,000
Jan 15, 20261.031.031.021.021.02-0.97%62,000
Jan 14, 20261.021.031.021.031.03-1.90%156,000
Jan 13, 20261.031.061.021.051.05-1.87%499,000
Jan 12, 20261.031.071.031.071.07-334,000
Jan 9, 20261.071.081.071.071.07-255,000
Jan 8, 20261.071.081.021.071.07-0.93%366,000
Jan 7, 20261.081.081.081.081.08-1.82%12,000
Jan 6, 20261.101.101.101.101.10-15,000
Jan 5, 20261.061.101.021.101.103.77%199,000
Jan 2, 20261.041.091.031.061.06-3.64%176,000
Dec 29, 20251.081.101.081.101.103.77%324,000
Dec 26, 20251.081.081.031.061.06-1.85%200,000
Dec 23, 20251.081.081.081.081.08-19,000
Dec 22, 20251.071.081.041.081.08-50,000
Dec 19, 20251.071.081.071.081.08-20,000
Dec 18, 20251.081.091.041.081.08-0.92%168,000
Dec 17, 20251.031.091.031.091.09-42,000
Dec 16, 20251.041.091.041.091.090.93%127,000
Dec 15, 20251.071.081.061.081.080.93%399,000
Dec 12, 20251.071.071.031.071.07-241,000
Dec 11, 20251.061.071.021.071.071.90%303,000
Dec 10, 20251.051.051.051.051.05-100,000
Dec 9, 20251.051.061.011.051.05-0.94%218,000
Dec 5, 20251.051.061.011.061.06-178,000
Dec 4, 20251.061.061.041.061.060.95%46,000
Dec 3, 20251.051.051.021.051.05-0.94%105,000
Dec 2, 20251.021.061.021.061.06-0.93%232,000
Dec 1, 20251.061.071.011.071.07-34,000
Nov 28, 20251.051.071.051.071.070.94%25,000
Nov 27, 20251.021.071.011.061.06-0.93%90,000
Nov 26, 20251.071.071.071.071.07-50,000
Nov 25, 20251.041.071.041.071.07-0.93%30,000
Nov 24, 20251.041.081.041.081.082.86%75,000
Nov 21, 20251.051.051.041.051.05-0.94%122,000
Nov 20, 20251.021.061.021.061.060.95%92,000
Nov 19, 20251.051.051.051.051.05--
Nov 18, 20250.991.050.991.051.05-60,000
Nov 17, 20251.051.051.051.051.05-0.94%4,000
Nov 14, 20251.011.061.011.061.060.95%50,000
Nov 13, 20251.081.081.001.051.02-0.94%326,000
Nov 12, 20251.071.091.021.061.03-0.93%489,000
Nov 11, 20251.071.071.071.071.04-10,000
Nov 10, 20251.051.071.041.071.04-110,000
Nov 7, 20251.061.071.041.071.04-0.93%149,000
Nov 6, 20251.041.081.041.081.05-20,000
Nov 5, 20251.051.081.051.081.05-22,000
Nov 4, 20251.081.081.081.081.05-1.82%10,000
Nov 3, 20251.051.101.051.101.07-55,000
Oct 30, 20251.051.101.051.101.07-42,000
Oct 29, 20251.091.101.051.101.07-410,000
Oct 28, 20251.101.101.101.101.070.92%101,000
Oct 27, 20251.091.091.041.091.06-220,000
Oct 24, 20251.091.101.051.091.06-0.91%308,000
Oct 23, 20251.021.101.021.101.074.76%2,840,000
Oct 22, 20251.041.051.001.051.02-703,000
Oct 21, 20251.031.051.031.051.02-751,000
Oct 20, 20251.041.051.041.051.020.96%361,000
Oct 17, 20251.051.051.031.041.01-0.95%516,000
Oct 16, 20251.041.061.021.051.020.96%311,000
Oct 15, 20251.011.040.981.041.014.00%907,000
Oct 14, 20250.971.010.961.000.97-282,000
Oct 13, 20250.991.000.991.000.971.01%300,000
Oct 10, 20250.970.990.970.990.961.02%200,000
Oct 9, 20250.950.980.950.980.95-267,000
Oct 8, 20250.970.980.970.980.95-110,000
Oct 7, 20250.950.980.950.980.95-539,000
Oct 6, 20250.980.980.980.980.95-200,000
Oct 3, 20250.980.980.950.980.95-385,000
Oct 2, 20250.980.980.950.980.95-106,000
Oct 1, 20250.970.980.950.980.951.03%440,000