HTI Stock Price History - Haus Talk, Inc.

Advanced Filters
Best Day
₱1.04
August 15, 2025
Worst Day
₱0.930
September 09, 2025
Average Volume
876.7K
Daily Average
Most Traded
3.5M
September 08, 2025
Date Close High Low Volume Value Change Change %
Sep 09, 2025 ₱0.930 ₱0.970 ₱0.930 1,324,000 ₱1,246,960.00 -0.04 -4.12%
Sep 08, 2025 ₱0.970 ₱1.00 ₱0.940 3,529,000 ₱3,386,880.00 -0.03 -3.00%
Sep 05, 2025 ₱1.00 ₱1.00 ₱0.980 30,000 ₱30,000.00 +0.02 +2.04%
Sep 04, 2025 ₱0.980 ₱1.00 ₱0.980 846,000 ₱831,370.00 -0.02 -2.00%
Sep 03, 2025 ₱1.00 ₱1.00 ₱0.980 1,162,000 ₱1,142,480.00 0.00 0.00%
Sep 02, 2025 ₱1.00 ₱1.00 ₱1.00 74,000 ₱73,960.00 0.00 0.00%
Sep 01, 2025 ₱1.00 ₱1.00 ₱0.980 505,000 ₱496,650.00 0.00 0.00%
Aug 29, 2025 ₱1.00 ₱1.00 ₱0.980 110,000 ₱108,900.00 0.00 0.00%
Aug 28, 2025 ₱1.00 ₱1.00 ₱0.990 160,000 ₱158,500.00 +0.01 +1.01%
Aug 27, 2025 ₱0.990 ₱1.00 ₱0.970 693,000 ₱682,520.00 0.00 0.00%
Aug 26, 2025 ₱0.990 ₱1.00 ₱0.960 1,984,000 ₱1,935,440.00 +0.01 +1.02%
Aug 22, 2025 ₱0.980 ₱1.01 ₱0.980 590,000 ₱582,690.00 -0.03 -2.97%
Aug 20, 2025 ₱1.01 ₱1.01 ₱1.00 523,000 ₱525,670.00 0.00 0.00%
Aug 19, 2025 ₱1.01 ₱1.02 ₱1.00 2,236,000 ₱2,265,000.00 -0.01 -0.98%
Aug 18, 2025 ₱1.02 ₱1.04 ₱1.01 1,818,000 ₱1,867,130.00 -0.02 -1.92%
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%
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