Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-22	Z	HOUS	5.53	5.55	5.31	5.48	0.015	1,048,171	7,835	4.62	6.56
2024-04-19	Z	HOUS	5.37	5.515	5.35	5.47	0.035	1,432,543	6,884	5.36	6.49
2024-04-18	Z	HOUS	5.42	5.54	5.34	5.43	0.05	2,264,672	7,785	4.80	6.16
2024-04-17	Z	HOUS	5.36	5.47	5.31	5.37	0.07	1,485,265	5,242	4.80	6.16
2024-04-16	Z	HOUS	5.10	5.355	5.01	5.30	0.13	1,621,560	7,463	4.82	6.11
2024-04-15	Z	HOUS	5.375	5.445	5.15	5.185	-0.185	1,951,641	5,204	5.01	5.49
2024-04-12	Z	HOUS	5.59	5.69	5.34	5.37	-0.255	1,044,919	6,295	4.81	5.79
2024-04-11	Z	HOUS	5.61	5.68	5.32	5.63	0.05	982,871	5,051	4.89	5.58
2024-04-10	Z	HOUS	5.55	5.59	5.39	5.58	-0.35	1,431,772	9,075	4.87	6.28
2024-04-09	Z	HOUS	5.86	5.99	5.805	5.92	0.085	838,129	4,143	5.03	11.00
2024-04-08	Z	HOUS	5.87	5.97	5.755	5.83	0.07	1,082,567	4,037	5.03	6.62
2024-04-05	Z	HOUS	5.78	5.925	5.65	5.76	-0.12	1,049,463	6,261	5.55	6.00
2024-04-04	Z	HOUS	6.04	6.19	5.805	5.88	-0.031	1,029,780	5,665	5.26	11.00
2024-04-03	Z	HOUS	5.63	5.93	5.63	5.92	0.23	819,753	6,640	4.80	6.50
2024-04-02	Z	HOUS	5.76	5.77	5.575	5.70	-0.28	1,077,482	5,301	5.03	5.96
2024-04-01	Z	HOUS	6.17	6.1856	5.87	5.97	-0.22	973,074	5,173	5.27	6.76
2024-03-29	Z	HOUS	5.78	6.20	5.78	6.18	0.45	0	0	5.49	6.82
2024-03-28	Z	HOUS	5.78	6.20	5.78	6.18	0.45	2,093,414	4,501	5.49	6.82
2024-03-27	Z	HOUS	5.52	5.75	5.48	5.74	0.31	1,002,969	5,527	5.08	5.85
2024-03-26	Z	HOUS	5.56	5.68	5.392	5.44	-0.025	682,887	3,338	4.81	5.91
2024-03-25	Z	HOUS	5.49	5.595	5.35	5.46	-0.03	679,844	3,427	4.80	6.40
2024-03-22	Z	HOUS	5.83	5.9199	5.49	5.50	-0.39	900,578	4,589	5.50	5.99
2024-03-21	Z	HOUS	5.62	6.12	5.61	5.88	0.39	1,631,908	6,927	5.65	6.82
2024-03-20	Z	HOUS	5.11	5.60	5.11	5.49	0.38	1,159,447	5,843	4.82	6.32
2024-03-19	Z	HOUS	5.18	5.27	5.04	5.11	-0.12	1,715,154	6,234	4.80	6.00
2024-03-18	Z	HOUS	5.25	5.35	5.11	5.23	0.01	1,953,398	6,235	4.96	14.01
2024-03-15	Z	HOUS	5.86	5.98	4.66	5.22	-0.695	5,292,372	13,599	4.21	5.77
2024-03-14	Z	HOUS	6.13	6.16	5.80	5.91	-0.255	1,218,979	5,001	5.04	6.70
2024-03-13	Z	HOUS	5.96	6.26	5.96	6.16	0.155	891,278	4,585	5.58	6.80
2024-03-12	Z	HOUS	5.99	6.02	5.835	6.01	0.035	1,243,737	5,507	5.53	6.70
2024-03-11	Z	HOUS	5.89	6.02	5.85	5.95	-0.015	929,863	5,459	5.38	6.88
2024-03-08	Z	HOUS	5.89	6.12	5.81	5.96	0.20	1,024,489	5,169	5.66	6.56
2024-03-07	Z	HOUS	5.78	5.91	5.675	5.76	0.09	970,098	4,471	5.03	11.00
2024-03-06	Z	HOUS	5.78	5.78	5.56	5.68	0.05	1,172,116	5,377	5.00	6.37
2024-03-05	Z	HOUS	5.87	5.87	5.555	5.63	-0.34	1,211,716	5,823	5.03	11.00
2024-03-04	Z	HOUS	6.25	6.40	5.89	5.97	-0.29	1,370,212	5,791	5.38	6.78
2024-03-01	Z	HOUS	6.31	6.31	5.905	6.25	-0.02	1,004,607	5,355	5.43	6.92
2024-02-29	Z	HOUS	6.12	6.31	6.07	6.27	0.34	1,572,217	6,174	5.00	6.87
2024-02-28	Z	HOUS	6.00	6.2478	5.89	5.92	-0.155	1,364,584	5,384	5.35	6.43
2024-02-27	Z	HOUS	5.83	6.29	5.78	6.08	0.40	2,375,182	7,976	5.57	11.00
2024-02-26	Z	HOUS	5.80	5.84	5.36	5.69	-0.12	1,948,830	6,626	5.25	11.00
2024-02-23	Z	HOUS	6.07	6.07	5.81	5.82	-0.27	1,495,786	5,905	5.28	6.36
2024-02-22	Z	HOUS	6.67	6.68	6.08	6.09	-0.50	1,498,933	5,250	5.50	6.61
2024-02-21	Z	HOUS	6.45	6.665	6.31	6.59	0.11	1,083,826	4,437	6.25	11.00
2024-02-20	Z	HOUS	6.91	6.91	6.445	6.48	-0.60	1,039,550	5,888	6.20	7.07
2024-02-19	Z	HOUS	7.21	7.431	6.985	7.08	-0.36	0	0	6.25	8.45
2024-02-16	Z	HOUS	7.21	7.431	6.985	7.08	-0.36	943,390	5,156	6.25	8.45
2024-02-15	Z	HOUS	7.16	7.44	6.80	7.44	-0.21	1,686,545	7,950	6.25	8.45
2024-02-14	Z	HOUS	7.59	7.80	7.45	7.64	0.43	1,078,184	4,885	6.25	8.28
2024-02-13	Z	HOUS	7.17	7.32	7.08	7.23	-0.51	1,343,291	6,064	5.50	8.45
2024-02-12	Z	HOUS	7.45	7.885	7.41	7.74	0.32	1,018,347	5,248	5.72	8.45
2024-02-09	Z	HOUS	7.23	7.45	7.19	7.42	0.18	852,397	4,302	4.45	8.14
2024-02-08	Z	HOUS	7.05	7.265	7.01	7.24	0.20	419,573	2,919	5.72	8.55
2024-02-07	Z	HOUS	7.17	7.17	6.9193	7.04	-0.15	345,009	2,392	6.20	7.92
2024-02-06	Z	HOUS	7.04	7.23	6.99	7.18	0.09	524,721	3,396	6.32	8.55
2024-02-05	Z	HOUS	7.10	7.13	6.975	7.08	-0.22	568,758	3,033	6.32	8.55
2024-02-02	Z	HOUS	7.32	7.385	7.085	7.30	-0.28	500,880	3,224	4.83	7.80
2024-02-01	Z	HOUS	7.21	7.58	7.15	7.57	0.45	633,363	5,556	6.70	8.49
2024-01-31	Z	HOUS	7.37	7.71	7.105	7.12	-0.35	669,228	4,189	6.50	8.10
2024-01-30	Z	HOUS	7.61	7.70	7.415	7.46	-0.27	729,303	3,714	6.05	8.55
2024-01-29	Z	HOUS	7.49	7.745	7.275	7.73	0.325	797,281	3,372	6.65	8.55
2024-01-26	Z	HOUS	7.23	7.50	7.175	7.40	0.18	729,939	3,663	2.55	8.97
2024-01-25	Z	HOUS	7.07	7.20	6.98	7.20	0.34	640,664	3,499	6.38	8.55
2024-01-24	Z	HOUS	7.15	7.18	6.715	6.86	-0.07	645,488	3,341	5.77	8.55