HTI Stock Price History - Haus Talk, Inc.

Advanced Filters
Best Day
₱1.19
July 31, 2025
Worst Day
₱1.01
August 18, 2025
Average Volume
3.5M
Daily Average
Most Traded
62.5M
August 05, 2025
Date Close High Low Volume Value Change Change %
Aug 18, 2025 ₱1.01 ₱1.04 ₱1.01 1,484,000 ₱1,529,690.00 -0.03 -2.88%
Aug 15, 2025 ₱1.04 ₱1.04 ₱1.02 133,000 ₱138,160.00 0.00 0.00%
Aug 14, 2025 ₱1.04 ₱1.05 ₱1.03 248,000 ₱258,550.00 0.00 0.00%
Aug 13, 2025 ₱1.04 ₱1.05 ₱1.02 292,000 ₱305,530.00 0.00 0.00%
Aug 12, 2025 ₱1.04 ₱1.07 ₱1.03 327,000 ₱347,490.00 0.00 0.00%
Aug 11, 2025 ₱1.04 ₱1.08 ₱1.03 950,000 ₱998,080.00 -0.03 -2.80%
Aug 08, 2025 ₱1.07 ₱1.09 ₱1.07 1,110,000 ₱1,198,110.00 0.00 0.00%
Aug 07, 2025 ₱1.07 ₱1.08 ₱1.04 765,000 ₱815,460.00 +0.01 +0.94%
Aug 06, 2025 ₱1.06 ₱1.15 ₱1.06 3,179,000 ₱3,547,140.00 -0.06 -5.36%
Aug 05, 2025 ₱1.12 ₱1.24 ₱1.12 62,506,000 ₱72,771,890.00 -0.06 -5.08%
Aug 04, 2025 ₱1.18 ₱1.18 ₱1.18 417,000 ₱492,060.00 0.00 0.00%
Aug 01, 2025 ₱1.18 ₱1.20 ₱1.18 1,363,000 ₱1,618,840.00 -0.01 -0.84%
Jul 31, 2025 ₱1.19 ₱1.19 ₱1.18 948,000 ₱1,123,620.00 +0.01 +0.85%
Jul 30, 2025 ₱1.18 ₱1.19 ₱1.17 494,000 ₱583,560.00 +0.01 +0.85%
Jul 29, 2025 ₱1.17 ₱1.19 ₱1.17 505,000 ₱595,820.00 +0.02 +1.74%
Jul 28, 2025 ₱1.15 ₱1.19 ₱1.15 7,000 ₱8,050.00 -0.04 -3.36%
Jul 25, 2025 ₱1.19 ₱1.19 ₱1.16 569,000 ₱670,790.00 +0.01 +0.85%
Jul 24, 2025 ₱1.18 ₱1.19 ₱1.18 216,000 ₱254,880.00 -0.01 -0.84%
Jul 23, 2025 ₱1.19 ₱1.19 ₱1.16 69,000 ₱81,440.00 +0.03 +2.59%
Jul 22, 2025 ₱1.16 ₱1.19 ₱1.15 1,283,000 ₱1,507,710.00 +0.01 +0.87%
Jul 21, 2025 ₱1.15 ₱1.16 ₱1.14 143,000 ₱164,870.00 +0.01 +0.88%
Jul 18, 2025 ₱1.14 ₱1.17 ₱1.14 400,000 ₱464,930.00 -0.03 -2.56%
Advanced Filters

Narrow down the HTI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks