Skip to main content
Haus Talk, Inc. (PSE:HTI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.060
0.00 (0.00%)
At close: Dec 5, 2025

Haus Talk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20250.990.990.970.970.94-1.02%12,000
Sep 29, 20250.980.980.950.980.95-1.01%55,000
Sep 26, 20250.950.990.950.990.961.02%85,000
Sep 25, 20250.970.980.970.980.95-110,000
Sep 24, 20250.990.990.950.980.95-1.01%103,000
Sep 23, 20250.990.990.990.990.961.02%50,000
Sep 22, 20250.980.980.970.980.95-2.00%639,000
Sep 19, 20251.001.001.001.000.97-7,000
Sep 18, 20251.001.000.991.000.97-204,000
Sep 17, 20251.001.000.991.000.971.01%1,975,000
Sep 16, 20250.981.000.980.990.96-18,000
Sep 15, 20251.001.000.980.990.96-1.00%280,000
Sep 12, 20250.971.000.971.000.972.04%1,191,000
Sep 11, 20250.950.980.950.980.952.08%802,000
Sep 10, 20250.940.960.940.960.93-1,495,000
Sep 9, 20250.950.960.930.960.93-1.03%1,486,000
Sep 8, 20251.001.000.940.970.94-3.00%3,529,000
Sep 5, 20251.001.001.001.000.972.04%30,000
Sep 4, 20251.001.000.980.980.95-2.00%846,000
Sep 3, 20250.981.000.981.000.97-1,162,000
Sep 2, 20251.001.000.991.000.97-74,000
Sep 1, 20251.001.000.981.000.97-505,000
Aug 29, 20250.991.000.981.000.97-110,000
Aug 28, 20250.991.000.991.000.971.01%160,000
Aug 27, 20251.001.000.970.990.96-693,000
Aug 26, 20250.991.000.960.990.961.02%1,984,000
Aug 22, 20251.011.010.980.980.95-2.97%590,000
Aug 20, 20251.011.011.001.010.98-523,000
Aug 19, 20251.021.021.001.010.98-0.98%2,236,000
Aug 18, 20251.021.041.011.020.99-1.92%1,818,000
Aug 15, 20251.041.041.021.041.01-133,000
Aug 14, 20251.051.051.031.041.01-248,000
Aug 13, 20251.051.051.021.041.01-292,000
Aug 12, 20251.061.081.031.041.01-327,000
Aug 11, 20251.051.081.031.041.01-2.80%950,000
Aug 8, 20251.071.091.071.071.04-1,110,000
Aug 7, 20251.071.081.041.071.040.94%765,000
Aug 6, 20251.151.161.061.061.03-5.36%3,179,000
Aug 5, 20251.171.261.121.121.09-5.08%62,506,000
Aug 4, 20251.181.181.181.181.15-417,000
Aug 1, 20251.181.201.181.181.15-0.84%1,363,000
Jul 31, 20251.181.191.181.191.160.85%948,000
Jul 30, 20251.181.191.181.181.150.85%494,000
Jul 29, 20251.171.191.171.171.141.74%505,000
Jul 28, 20251.151.151.151.151.12-3.36%7,000
Jul 25, 20251.181.191.161.191.160.85%569,000
Jul 24, 20251.181.181.181.181.15-0.84%216,000
Jul 23, 20251.181.191.181.191.162.59%69,000
Jul 22, 20251.171.191.161.161.130.87%1,283,000
Jul 21, 20251.161.161.151.151.120.88%143,000
Jul 18, 20251.161.171.141.141.11-2.56%400,000
Jul 17, 20251.161.171.151.171.14-467,000
Jul 16, 20251.171.171.141.171.14-448,000