Skip to main content
Haus Talk, Inc. (PSE:HTI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.140
0.00 (0.00%)
At close: Apr 28, 2026

Haus Talk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.141.131.141.14-26,000
Apr 27, 20261.141.141.141.141.14--
Apr 24, 20261.131.141.101.141.14-213,000
Apr 23, 20261.131.141.101.141.140.88%581,000
Apr 22, 20261.121.131.101.131.130.89%52,000
Apr 21, 20261.101.121.101.121.12-0.88%856,000
Apr 20, 20261.121.131.101.131.130.89%255,000
Apr 17, 20261.131.141.101.121.12-109,000
Apr 16, 20261.131.131.101.121.12-207,000
Apr 15, 20261.111.131.111.121.120.90%144,000
Apr 14, 20261.111.111.101.111.11-0.89%187,000
Apr 13, 20261.101.121.091.121.12-0.88%1,530,000
Apr 10, 20261.101.131.101.131.132.73%257,000
Apr 8, 20261.141.141.101.101.10-3.51%883,000
Apr 7, 20261.111.141.101.141.142.70%1,297,000
Apr 6, 20261.121.121.111.111.11-2.63%500,000
Apr 1, 20261.141.161.121.141.14-419,000
Mar 31, 20261.131.141.131.141.142.70%688,000
Mar 30, 20261.151.151.101.111.11-3.48%2,014,000
Mar 27, 20261.141.151.121.151.150.88%150,000
Mar 26, 20261.161.181.141.141.14-1.72%629,000
Mar 25, 20261.171.191.161.161.16-1.69%860,000
Mar 24, 20261.191.191.171.181.18-1,646,000
Mar 23, 20261.141.191.141.181.183.51%1,292,000
Mar 19, 20261.131.191.111.141.140.88%3,674,000
Mar 18, 20261.111.281.101.131.13-2.59%23,135,000
Mar 17, 20261.141.161.121.161.160.87%3,255,000
Mar 16, 20261.161.171.111.151.15-0.86%444,000
Mar 13, 20261.151.181.121.161.160.87%945,000
Mar 12, 20261.101.191.101.151.150.88%1,744,000
Mar 11, 20261.101.141.101.141.14-1,160,000
Mar 10, 20261.091.141.091.141.142.70%1,106,000
Mar 9, 20261.071.131.071.111.110.91%856,000
Mar 6, 20261.101.141.071.101.10-1.79%1,246,000
Mar 5, 20261.091.121.071.121.121.82%379,000
Mar 4, 20261.121.131.081.101.10-1.79%652,000
Mar 3, 20261.121.131.091.121.12-0.88%768,000
Mar 2, 20261.131.131.071.131.13-2,642,000
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