HTI Stock Price History - Haus Talk, Inc.
Best Day (1Y)
₱1.19
July 31, 2025
Worst Day (1Y)
₱0.960
September 10, 2025
Average Volume (1Y)
775K
Daily Average
Most Traded (1Y)
62.51M
August 05, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 25K shares | ₱27K | +₱0.01 | +0.94% |
| Nov 27, 2025 | ₱1.06 | ₱1.07 | ₱1.01 | 90K shares | ₱93K | -₱0.01 | -0.93% |
| Nov 26, 2025 | ₱1.07 | ₱1.07 | ₱1.07 | 50K shares | ₱54K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1.07 | ₱1.08 | ₱1.04 | 30K shares | ₱31K | -₱0.01 | -0.93% |
| Nov 24, 2025 | ₱1.08 | ₱1.08 | ₱1.05 | 75K shares | ₱79K | +₱0.03 | +2.86% |
| Nov 21, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 122K shares | ₱128K | -₱0.01 | -0.94% |
| Nov 20, 2025 | ₱1.06 | ₱1.06 | ₱1.02 | 92K shares | ₱95K | +₱0.01 | +0.95% |
| Nov 19, 2025 | ₱1.05 | ₱1.05 | ₱1.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.05 | ₱1.05 | ₱0.990 | 60K shares | ₱62K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 4K shares | ₱4K | -₱0.01 | -0.94% |
| Nov 14, 2025 | ₱1.06 | ₱1.06 | ₱1.01 | 50K shares | ₱51K | +₱0.01 | +0.95% |
| Nov 13, 2025 | ₱1.05 | ₱1.08 | ₱1.00 | 326K shares | ₱330K | -₱0.01 | -0.94% |
| Nov 12, 2025 | ₱1.06 | ₱1.09 | ₱1.02 | 489K shares | ₱508K | -₱0.01 | -0.93% |
| Nov 11, 2025 | ₱1.07 | ₱1.07 | ₱1.07 | 10K shares | ₱11K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱1.07 | ₱1.07 | ₱1.04 | 110K shares | ₱115K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1.07 | ₱1.08 | ₱1.04 | 149K shares | ₱157K | -₱0.01 | -0.93% |
| Nov 06, 2025 | ₱1.08 | ₱1.08 | ₱1.04 | 20K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.08 | ₱1.08 | ₱1.05 | 22K shares | ₱23K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1.08 | ₱1.10 | ₱1.08 | 10K shares | ₱11K | -₱0.02 | -1.82% |
| Nov 03, 2025 | ₱1.10 | ₱1.10 | ₱1.05 | 55K shares | ₱59K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.10 | ₱1.10 | ₱1.05 | 42K shares | ₱45K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱1.10 | ₱1.10 | ₱1.05 | 410K shares | ₱440K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 101K shares | ₱111K | +₱0.01 | +0.92% |
| Oct 27, 2025 | ₱1.09 | ₱1.09 | ₱1.04 | 220K shares | ₱240K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱1.09 | ₱1.10 | ₱1.05 | 308K shares | ₱335K | -₱0.01 | -0.91% |
| Oct 23, 2025 | ₱1.10 | ₱1.10 | ₱1.02 | 2.84M shares | ₱3.07 Million | +₱0.05 | +4.76% |
| Oct 22, 2025 | ₱1.05 | ₱1.05 | ₱1.00 | 703K shares | ₱726K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 751K shares | ₱781K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 361K shares | ₱376K | +₱0.01 | +0.96% |
| Oct 17, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 516K shares | ₱538K | -₱0.01 | -0.95% |
| Oct 16, 2025 | ₱1.05 | ₱1.06 | ₱1.02 | 311K shares | ₱324K | +₱0.01 | +0.96% |
| Oct 15, 2025 | ₱1.04 | ₱1.04 | ₱1.01 | 907K shares | ₱918K | +₱0.04 | +4.00% |
| Oct 14, 2025 | ₱1.00 | ₱1.01 | ₱0.960 | 282K shares | ₱276K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 300K shares | ₱299K | +₱0.01 | +1.01% |
| Oct 10, 2025 | ₱0.990 | ₱0.990 | ₱0.970 | 200K shares | ₱196K | +₱0.01 | +1.02% |
| Oct 09, 2025 | ₱0.980 | ₱0.980 | ₱0.950 | 267K shares | ₱255K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.980 | ₱0.980 | ₱0.980 | 110K shares | ₱107K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.980 | ₱0.980 | ₱0.950 | 539K shares | ₱513K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.980 | ₱0.980 | ₱0.980 | 200K shares | ₱196K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.980 | ₱0.980 | ₱0.950 | 385K shares | ₱368K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.980 | ₱0.980 | ₱0.950 | 106K shares | ₱102K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.980 | ₱0.980 | ₱0.950 | 440K shares | ₱420K | +₱0.01 | +1.03% |
| Sep 30, 2025 | ₱0.970 | ₱0.990 | ₱0.970 | 12K shares | ₱12K | -₱0.01 | -1.02% |
| Sep 29, 2025 | ₱0.980 | ₱0.990 | ₱0.950 | 55K shares | ₱53K | -₱0.01 | -1.01% |
| Sep 26, 2025 | ₱0.990 | ₱0.990 | ₱0.950 | 85K shares | ₱82K | +₱0.01 | +1.02% |
| Sep 25, 2025 | ₱0.980 | ₱0.980 | ₱0.980 | 110K shares | ₱107K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.980 | ₱0.990 | ₱0.950 | 103K shares | ₱98K | -₱0.01 | -1.01% |
| Sep 23, 2025 | ₱0.990 | ₱0.990 | ₱0.980 | 50K shares | ₱50K | +₱0.01 | +1.02% |
| Sep 22, 2025 | ₱0.980 | ₱1.00 | ₱0.970 | 639K shares | ₱620K | -₱0.02 | -2.00% |
| Sep 19, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 7K shares | ₱7K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 204K shares | ₱202K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 1.98M shares | ₱1.96 Million | +₱0.01 | +1.01% |
| Sep 16, 2025 | ₱0.990 | ₱1.00 | ₱0.980 | 18K shares | ₱18K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.990 | ₱1.00 | ₱0.990 | 280K shares | ₱277K | -₱0.01 | -1.00% |
| Sep 12, 2025 | ₱1.00 | ₱1.00 | ₱0.970 | 1.19M shares | ₱1.19 Million | +₱0.02 | +2.04% |
| Sep 11, 2025 | ₱0.980 | ₱0.980 | ₱0.950 | 802K shares | ₱763K | +₱0.02 | +2.08% |
| Sep 10, 2025 | ₱0.960 | ₱0.960 | ₱0.940 | 1.50M shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.960 | ₱0.970 | ₱0.930 | 1.49M shares | ₱1.40 Million | -₱0.01 | -1.03% |
| Sep 08, 2025 | ₱0.970 | ₱1.00 | ₱0.940 | 3.53M shares | ₱3.39 Million | -₱0.03 | -3.00% |
| Sep 05, 2025 | ₱1.00 | ₱1.00 | ₱0.980 | 30K shares | ₱30K | +₱0.02 | +2.04% |
| Sep 04, 2025 | ₱0.980 | ₱1.00 | ₱0.980 | 846K shares | ₱831K | -₱0.02 | -2.00% |
| Sep 03, 2025 | ₱1.00 | ₱1.00 | ₱0.980 | 1.16M shares | ₱1.14 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 74K shares | ₱74K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1.00 | ₱1.00 | ₱0.980 | 505K shares | ₱497K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.00 | ₱1.00 | ₱0.980 | 110K shares | ₱109K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 160K shares | ₱159K | +₱0.01 | +1.01% |
| Aug 27, 2025 | ₱0.990 | ₱1.00 | ₱0.970 | 693K shares | ₱683K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.990 | ₱1.00 | ₱0.960 | 1.98M shares | ₱1.94 Million | +₱0.01 | +1.02% |
| Aug 22, 2025 | ₱0.980 | ₱1.01 | ₱0.980 | 590K shares | ₱583K | -₱0.03 | -2.97% |
| Aug 20, 2025 | ₱1.01 | ₱1.01 | ₱1.00 | 523K shares | ₱526K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱1.01 | ₱1.02 | ₱1.00 | 2.24M shares | ₱2.27 Million | -₱0.01 | -0.98% |
| Aug 18, 2025 | ₱1.02 | ₱1.04 | ₱1.01 | 1.82M shares | ₱1.87 Million | -₱0.02 | -1.92% |
| Aug 15, 2025 | ₱1.04 | ₱1.04 | ₱1.02 | 133K shares | ₱138K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 248K shares | ₱259K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1.04 | ₱1.05 | ₱1.02 | 292K shares | ₱306K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.04 | ₱1.07 | ₱1.03 | 327K shares | ₱347K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1.04 | ₱1.08 | ₱1.03 | 950K shares | ₱998K | -₱0.03 | -2.80% |
| Aug 08, 2025 | ₱1.07 | ₱1.09 | ₱1.07 | 1.11M shares | ₱1.20 Million | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱1.07 | ₱1.08 | ₱1.04 | 765K shares | ₱815K | +₱0.01 | +0.94% |
| Aug 06, 2025 | ₱1.06 | ₱1.15 | ₱1.06 | 3.18M shares | ₱3.55 Million | -₱0.06 | -5.36% |
| Aug 05, 2025 | ₱1.12 | ₱1.24 | ₱1.12 | 62.51M shares | ₱72.77 Million | -₱0.06 | -5.08% |
| Aug 04, 2025 | ₱1.18 | ₱1.18 | ₱1.18 | 417K shares | ₱492K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱1.18 | ₱1.20 | ₱1.18 | 1.36M shares | ₱1.62 Million | -₱0.01 | -0.84% |
| Jul 31, 2025 | ₱1.19 | ₱1.19 | ₱1.18 | 948K shares | ₱1.12 Million | +₱0.01 | +0.85% |
| Jul 30, 2025 | ₱1.18 | ₱1.19 | ₱1.17 | 494K shares | ₱584K | +₱0.01 | +0.85% |
| Jul 29, 2025 | ₱1.17 | ₱1.19 | ₱1.17 | 505K shares | ₱596K | +₱0.02 | +1.74% |
| Jul 28, 2025 | ₱1.15 | ₱1.19 | ₱1.15 | 7K shares | ₱8K | -₱0.04 | -3.36% |
| Jul 25, 2025 | ₱1.19 | ₱1.19 | ₱1.16 | 569K shares | ₱671K | +₱0.01 | +0.85% |
| Jul 24, 2025 | ₱1.18 | ₱1.19 | ₱1.18 | 216K shares | ₱255K | -₱0.01 | -0.84% |
| Jul 23, 2025 | ₱1.19 | ₱1.19 | ₱1.16 | 69K shares | ₱81K | +₱0.03 | +2.59% |
| Jul 22, 2025 | ₱1.16 | ₱1.19 | ₱1.15 | 1.28M shares | ₱1.51 Million | +₱0.01 | +0.87% |
| Jul 21, 2025 | ₱1.15 | ₱1.16 | ₱1.14 | 143K shares | ₱165K | +₱0.01 | +0.88% |
| Jul 18, 2025 | ₱1.14 | ₱1.17 | ₱1.14 | 400K shares | ₱465K | -₱0.03 | -2.56% |
| Jul 17, 2025 | ₱1.17 | ₱1.17 | ₱1.16 | 467K shares | ₱538K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1.17 | ₱1.17 | ₱1.14 | 448K shares | ₱520K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱1.17 | ₱1.18 | ₱1.14 | 633K shares | ₱739K | +₱0.04 | +3.54% |
| Jul 14, 2025 | ₱1.13 | ₱1.18 | ₱1.13 | 567K shares | ₱660K | -₱0.02 | -1.74% |
| Jul 11, 2025 | ₱1.15 | ₱1.18 | ₱1.11 | 3.05M shares | ₱3.51 Million | -₱0.03 | -2.54% |
| Jul 10, 2025 | ₱1.18 | ₱1.18 | ₱1.13 | 536K shares | ₱618K | +₱0.01 | +0.85% |
| Jul 09, 2025 | ₱1.17 | ₱1.18 | ₱1.13 | 635K shares | ₱729K | -₱0.01 | -0.85% |
| Jul 08, 2025 | ₱1.18 | ₱1.18 | ₱1.13 | 679K shares | ₱780K | +₱0.02 | +1.72% |
| Jul 07, 2025 | ₱1.16 | ₱1.18 | ₱1.14 | 80K shares | ₱92K | +₱0.02 | +1.75% |
| Jul 04, 2025 | ₱1.14 | ₱1.16 | ₱1.14 | 945K shares | ₱1.08 Million | -₱0.02 | -1.72% |
| Jul 03, 2025 | ₱1.16 | ₱1.18 | ₱1.13 | 153K shares | ₱174K | -₱0.01 | -0.85% |
| Jul 02, 2025 | ₱1.17 | ₱1.18 | ₱1.11 | 435K shares | ₱503K | +₱0.01 | +0.86% |
| Jul 01, 2025 | ₱1.16 | ₱1.16 | ₱1.11 | 321K shares | ₱362K | +₱0.02 | +1.75% |
| Jun 30, 2025 | ₱1.14 | ₱1.17 | ₱1.13 | 331K shares | ₱378K | -₱0.01 | -0.87% |
| Jun 27, 2025 | ₱1.15 | ₱1.15 | ₱1.13 | 196K shares | ₱222K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱1.15 | ₱1.16 | ₱1.15 | 114K shares | ₱128K | -₱0.01 | -0.86% |
| Jun 25, 2025 | ₱1.16 | ₱1.16 | ₱1.11 | 446K shares | ₱514K | +₱0.01 | +0.87% |
| Jun 24, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 102K shares | ₱113K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.15 | ₱1.18 | ₱1.10 | 350K shares | ₱398K | -₱0.03 | -2.54% |
| Jun 20, 2025 | ₱1.18 | ₱1.18 | ₱1.12 | 1.15M shares | ₱1.32 Million | +₱0.01 | +0.85% |
| Jun 19, 2025 | ₱1.17 | ₱1.17 | ₱1.13 | 175K shares | ₱201K | +₱0.01 | +0.86% |
| Jun 18, 2025 | ₱1.16 | ₱1.17 | ₱1.11 | 930K shares | ₱1.06 Million | -₱0.01 | -0.85% |
| Jun 17, 2025 | ₱1.17 | ₱1.17 | ₱1.10 | 435K shares | ₱492K | +₱0.01 | +0.86% |
| Jun 16, 2025 | ₱1.16 | ₱1.17 | ₱1.10 | 207K shares | ₱229K | -₱0.01 | -0.85% |
| Jun 13, 2025 | ₱1.17 | ₱1.17 | ₱1.12 | 1.84M shares | ₱2.08 Million | +₱0.01 | +0.86% |
| Jun 11, 2025 | ₱1.16 | ₱1.17 | ₱1.11 | 494K shares | ₱560K | -₱0.01 | -0.85% |
| Jun 10, 2025 | ₱1.17 | ₱1.17 | ₱1.10 | 6.80M shares | ₱7.94 Million | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱1.17 | ₱1.18 | ₱1.10 | 1.76M shares | ₱2.03 Million | +₱0.03 | +2.63% |
| Jun 05, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 474K shares | ₱522K | +₱0.02 | +1.79% |
| Jun 04, 2025 | ₱1.12 | ₱1.15 | ₱1.11 | 1.56M shares | ₱1.74 Million | -₱0.02 | -1.75% |
| Jun 03, 2025 | ₱1.14 | ₱1.15 | ₱1.14 | 151K shares | ₱172K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 129K shares | ₱141K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1.14 | ₱1.14 | ₱1.08 | 164K shares | ₱183K | +₱0.01 | +0.88% |
| May 29, 2025 | ₱1.13 | ₱1.13 | ₱1.08 | 130K shares | ₱142K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1.13 | ₱1.14 | ₱1.07 | 288K shares | ₱311K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1.13 | ₱1.14 | ₱1.06 | 20K shares | ₱21K | -₱0.01 | -0.88% |
| May 26, 2025 | ₱1.14 | ₱1.14 | ₱1.04 | 36K shares | ₱38K | +₱0.01 | +0.88% |
| May 23, 2025 | ₱1.13 | ₱1.13 | ₱1.13 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.13 | ₱1.13 | ₱1.08 | 55K shares | ₱61K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.13 | ₱1.14 | ₱1.13 | 190K shares | ₱215K | -₱0.01 | -0.88% |
| May 20, 2025 | ₱1.14 | ₱1.14 | ₱1.05 | 311K shares | ₱343K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱1.14 | ₱1.14 | ₱1.05 | 319K shares | ₱352K | +₱0.04 | +3.64% |
| May 16, 2025 | ₱1.10 | ₱1.14 | ₱1.10 | 832K shares | ₱922K | -₱0.01 | -0.90% |
| May 15, 2025 | ₱1.11 | ₱1.14 | ₱1.11 | 310K shares | ₱352K | -₱0.02 | -1.77% |
| May 14, 2025 | ₱1.13 | ₱1.15 | ₱1.13 | 1.84M shares | ₱2.10 Million | -₱0.01 | -0.88% |
| May 13, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 15K shares | ₱17K | -₱0.01 | -0.87% |
| May 09, 2025 | ₱1.15 | ₱1.15 | ₱1.15 | 475K shares | ₱542K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱1.15 | ₱1.16 | ₱1.15 | 100K shares | ₱114K | -₱0.01 | -0.86% |
| May 07, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 2K shares | ₱2K | +₱0.02 | +1.75% |
| May 06, 2025 | ₱1.14 | ₱1.15 | ₱1.14 | 195K shares | ₱222K | -₱0.01 | -0.87% |
| May 05, 2025 | ₱1.15 | ₱1.15 | ₱1.14 | 148K shares | ₱169K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1.15 | ₱1.16 | ₱1.15 | 552K shares | ₱635K | +₱0.01 | +0.88% |
| Apr 30, 2025 | ₱1.14 | ₱1.14 | ₱1.12 | 100K shares | ₱114K | +₱0.02 | +1.79% |
| Apr 29, 2025 | ₱1.12 | ₱1.15 | ₱1.12 | 385K shares | ₱435K | -₱0.01 | -0.88% |
| Apr 28, 2025 | ₱1.13 | ₱1.14 | ₱1.13 | 356K shares | ₱405K | +₱0.01 | +0.89% |
| Apr 25, 2025 | ₱1.12 | ₱1.15 | ₱1.12 | 218K shares | ₱247K | -₱0.03 | -2.61% |
| Apr 24, 2025 | ₱1.15 | ₱1.15 | ₱1.12 | 639K shares | ₱718K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1.15 | ₱1.15 | ₱1.11 | 78K shares | ₱89K | +₱0.01 | +0.88% |
| Apr 22, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 234K shares | ₱262K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 222K shares | ₱251K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱1.14 | ₱1.14 | ₱1.13 | 67K shares | ₱76K | +₱0.01 | +0.88% |
| Apr 15, 2025 | ₱1.13 | ₱1.14 | ₱1.12 | 85K shares | ₱96K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.13 | ₱1.13 | ₱1.10 | 279K shares | ₱308K | +₱0.01 | +0.89% |
| Apr 11, 2025 | ₱1.12 | ₱1.12 | ₱1.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.12 | ₱1.14 | ₱1.12 | 150K shares | ₱168K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱1.12 | ₱1.15 | ₱1.12 | 505K shares | ₱570K | -₱0.02 | -1.75% |
| Apr 07, 2025 | ₱1.14 | ₱1.15 | ₱1.11 | 2.21M shares | ₱2.53 Million | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 164K shares | ₱185K | +₱0.01 | +0.88% |
| Apr 03, 2025 | ₱1.13 | ₱1.14 | ₱1.13 | 161K shares | ₱182K | -₱0.01 | -0.88% |
| Apr 02, 2025 | ₱1.14 | ₱1.14 | ₱1.08 | 1.03M shares | ₱1.17 Million | +₱0.01 | +0.88% |
| Mar 31, 2025 | ₱1.13 | ₱1.13 | ₱1.10 | 127K shares | ₱142K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱1.13 | ₱1.14 | ₱1.09 | 397K shares | ₱436K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1.13 | ₱1.13 | ₱1.13 | 44K shares | ₱50K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱1.13 | ₱1.14 | ₱1.09 | 367K shares | ₱410K | +₱0.03 | +2.73% |
| Mar 25, 2025 | ₱1.10 | ₱1.12 | ₱1.07 | 196K shares | ₱215K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1.10 | ₱1.11 | ₱1.04 | 1.49M shares | ₱1.63 Million | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.10 | ₱1.13 | ₱1.09 | 7.02M shares | ₱7.79 Million | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.10 | ₱1.13 | ₱1.10 | 2.66M shares | ₱2.94 Million | -₱0.02 | -1.79% |
| Mar 19, 2025 | ₱1.12 | ₱1.15 | ₱1.06 | 3.32M shares | ₱3.68 Million | +₱0.03 | +2.75% |
| Mar 18, 2025 | ₱1.09 | ₱1.10 | ₱1.07 | 671K shares | ₱736K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱1.09 | ₱1.09 | ₱1.07 | 1.02M shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.09 | ₱1.09 | ₱1.09 | 500K shares | ₱545K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱1.09 | ₱1.09 | ₱1.05 | 1.18M shares | ₱1.27 Million | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱1.09 | ₱1.10 | ₱1.05 | 1.26M shares | ₱1.36 Million | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱1.09 | ₱1.09 | ₱1.07 | 292K shares | ₱318K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.09 | ₱1.10 | ₱1.05 | 948K shares | ₱1.03 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1.09 | ₱1.10 | ₱1.02 | 880K shares | ₱930K | -₱0.01 | -0.91% |
| Mar 06, 2025 | ₱1.10 | ₱1.10 | ₱1.06 | 329K shares | ₱359K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱1.10 | ₱1.12 | ₱1.05 | 444K shares | ₱482K | -₱0.01 | -0.90% |
| Mar 04, 2025 | ₱1.11 | ₱1.11 | ₱1.03 | 153K shares | ₱163K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.11 | ₱1.11 | ₱1.04 | 12K shares | ₱13K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.11 | ₱1.11 | ₱1.06 | 173K shares | ₱188K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.11 | ₱1.11 | ₱1.06 | 71K shares | ₱76K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1.11 | ₱1.11 | ₱1.11 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱1.11 | ₱1.11 | ₱1.10 | 23K shares | ₱25K | +₱0.01 | +0.91% |
| Feb 24, 2025 | ₱1.10 | ₱1.11 | ₱1.05 | 54K shares | ₱57K | -₱0.01 | -0.90% |
| Feb 21, 2025 | ₱1.11 | ₱1.11 | ₱1.09 | 6K shares | ₱7K | +₱0.02 | +1.83% |
| Feb 20, 2025 | ₱1.09 | ₱1.11 | ₱1.08 | 1.41M shares | ₱1.54 Million | +₱0.01 | +0.93% |
| Feb 19, 2025 | ₱1.08 | ₱1.10 | ₱1.08 | 701K shares | ₱771K | -₱0.02 | -1.82% |
| Feb 18, 2025 | ₱1.10 | ₱1.10 | ₱1.08 | 98K shares | ₱106K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.10 | ₱1.11 | ₱1.10 | 87K shares | ₱96K | -₱0.01 | -0.90% |
| Feb 14, 2025 | ₱1.11 | ₱1.14 | ₱1.09 | 606K shares | ₱683K | -₱0.01 | -0.89% |
| Feb 13, 2025 | ₱1.12 | ₱1.12 | ₱1.07 | 1.03M shares | ₱1.13 Million | +₱0.02 | +1.82% |
| Feb 12, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 275K shares | ₱303K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.10 | ₱1.10 | ₱1.05 | 373K shares | ₱393K | +₱0.01 | +0.92% |
| Feb 10, 2025 | ₱1.09 | ₱1.11 | ₱1.07 | 114K shares | ₱123K | +₱0.01 | +0.93% |
| Feb 07, 2025 | ₱1.08 | ₱1.11 | ₱1.08 | 141K shares | ₱153K | -₱0.03 | -2.70% |
| Feb 06, 2025 | ₱1.11 | ₱1.12 | ₱1.11 | 298K shares | ₱333K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.11 | ₱1.11 | ₱1.05 | 163K shares | ₱174K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱1.11 | ₱1.11 | ₱1.07 | 192K shares | ₱212K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱1.11 | ₱1.12 | ₱1.02 | 663K shares | ₱725K | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱1.11 | ₱1.11 | ₱1.08 | 9K shares | ₱9K | +₱0.03 | +2.78% |
| Jan 30, 2025 | ₱1.08 | ₱1.08 | ₱1.03 | 47K shares | ₱49K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1.08 | ₱1.10 | ₱1.02 | 545K shares | ₱583K | -₱0.02 | -1.82% |
| Jan 27, 2025 | ₱1.10 | ₱1.10 | ₱1.03 | 49K shares | ₱53K | +₱0.07 | +6.80% |
| Jan 24, 2025 | ₱1.03 | ₱1.11 | ₱1.03 | 72K shares | ₱75K | -₱0.07 | -7.21% |
| Jan 23, 2025 | ₱1.11 | ₱1.11 | ₱1.04 | 106K shares | ₱111K | +₱0.03 | +2.78% |
| Jan 22, 2025 | ₱1.08 | ₱1.12 | ₱1.07 | 1.37M shares | ₱1.50 Million | -₱0.01 | -0.92% |
| Jan 21, 2025 | ₱1.09 | ₱1.09 | ₱1.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.09 | ₱1.09 | ₱1.04 | 121K shares | ₱127K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.09 | ₱1.10 | ₱1.03 | 332K shares | ₱351K | +₱0.04 | +3.81% |
| Jan 16, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 206K shares | ₱214K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 103K shares | ₱108K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.05 | ₱1.07 | ₱1.03 | 203K shares | ₱214K | -₱0.01 | -0.94% |
| Jan 13, 2025 | ₱1.06 | ₱1.07 | ₱1.02 | 319K shares | ₱339K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1.06 | ₱1.07 | ₱1.04 | 30K shares | ₱31K | -₱0.01 | -0.93% |
| Jan 09, 2025 | ₱1.07 | ₱1.07 | ₱1.02 | 74K shares | ₱76K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 304K shares | ₱320K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱1.07 | ₱1.07 | ₱1.01 | 161K shares | ₱168K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 283K shares | ₱298K | +₱0.01 | +0.94% |
| Jan 03, 2025 | ₱1.06 | ₱1.06 | ₱1.01 | 355K shares | ₱369K | +₱0.02 | +1.92% |
| Jan 02, 2025 | ₱1.04 | ₱1.06 | ₱1.02 | 599K shares | ₱624K | -₱0.01 | -0.95% |
| Dec 27, 2024 | ₱1.05 | ₱1.05 | ₱1.04 | 530K shares | ₱551K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1.05 | ₱1.05 | ₱1.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.05 | ₱1.05 | ₱1.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.05 | ₱1.05 | ₱1.02 | 20K shares | ₱21K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1.05 | ₱1.05 | ₱1.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱1.05 | ₱1.05 | ₱1.00 | 115K shares | ₱116K | +₱0.01 | +0.96% |
| Dec 17, 2024 | ₱1.04 | ₱1.05 | ₱1.01 | 244K shares | ₱247K | -₱0.01 | -0.95% |
| Dec 16, 2024 | ₱1.05 | ₱1.05 | ₱1.01 | 62K shares | ₱63K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱1.05 | ₱1.05 | ₱1.02 | 57K shares | ₱59K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱1.05 | ₱1.06 | ₱1.04 | 29K shares | ₱30K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱1.05 | ₱1.06 | ₱1.01 | 60K shares | ₱61K | -₱0.01 | -0.94% |
| Dec 10, 2024 | ₱1.06 | ₱1.06 | ₱1.02 | 24K shares | ₱25K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱1.06 | ₱1.06 | ₱1.01 | 46K shares | ₱47K | +₱0.01 | +0.95% |
| Dec 06, 2024 | ₱1.05 | ₱1.05 | ₱1.00 | 10K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱1.05 | ₱1.05 | ₱0.990 | 1.73M shares | ₱1.72 Million | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱1.05 | ₱1.07 | ₱1.05 | 21K shares | ₱22K | -₱0.02 | -1.87% |
| Dec 03, 2024 | ₱1.07 | ₱1.07 | ₱1.07 | 20K shares | ₱21K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱1.07 | ₱1.07 | ₱1.05 | 14K shares | ₱15K | +₱0.01 | +0.94% |
This historical data puts the recent movement of the HTI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where HTI sits within its recent range.
Price & Volume Charts
Visual representation of HTI historical performance for the selected period
Historical Price Chart
The chart displays HTI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in HTI price history for the selected period
Sep
2025
September 10, 2025
Lowest Price
₱0.960
Lowest price of ₱0.960 recorded, marking the period's minimum valuation
Aug
2025
August 05, 2025
Highest Trading Volume
₱1.12
62.51M Shares (₱70.01M total value)
Most actively traded day with 62.51M shares (₱70.01M total value) at ₱1.12 per share, indicating peak investor activity
Jul
2025
July 31, 2025
Highest Price
₱1.19
Peak price of ₱1.19 reached during this period, representing the stock's maximum value, with 948K shares traded and +0.85% price movement on that day
Jan
2025
January 27, 2025
Biggest Daily Gain
₱1.10
(+6.80%)
Single-day gain of 6.80% with ₱0.07 price increase, the largest percentage rise in this period, with 49K shares changing hands
Jan
2025
January 24, 2025
Biggest Daily Loss
₱1.03
(-7.21%)
Single-day loss of -7.21% with ₱0.07 price decrease, the largest percentage drop in this period, with 72K shares traded during the decline
Historical Insights
Statistical analysis of HTI price movements for the selected period
Long-Term Trend (MA200)
Bearish
HTI is trading 1.97% below the 200-day Moving Average (₱1.09). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
HTI showed low volatility with a standard deviation of 1.46% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 30, 2024 to November 30, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, HTI recorded 70 positive days, 69 negative days, and 104 unchanged days, resulting in a win rate of 28.8% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.23
The trading range spread for HTI was ₱0.23, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to HTI by sector and industry.
Historical Price Data FAQs
Common questions about HTI stock price history page
What is the HTI stock price history page?
The HTI stock price history page provides comprehensive historical trading data for Haus Talk, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is HTI's 52-week trading range?
HTI has traded between ₱0.96 and ₱1.19 over the past 52 weeks for Haus Talk, Inc., representing a price range of 24.0%. Currently trading at ₱1.07, the stock is 11.5% above its 52-week low and 10.1% below its 52-week high.
How has HTI performed year-to-date (YTD)?
Year-to-date in 2025, HTI has gained 2.9% from ₱1.04 to ₱1.07 for Haus Talk, Inc.. The stock reached a YTD high of ₱1.19 and a low of ₱0.96.
What is HTI's 50-day moving average (MA50)?
The 50-day moving average for Haus Talk, Inc. (HTI) is ₱1.04. The stock is currently trading above this level at ₱1.07, which is 3.1% above the 50-day MA.
What is HTI's 200-day moving average (MA200)?
The 200-day moving average for Haus Talk, Inc. (HTI) is ₱1.09. The stock is currently trading below this key long-term indicator at ₱1.07, which is 2.0% below the 200-day MA.