HTI Stock Price History - Haus Talk, Inc.

Advanced Filters
Best Day
₱1.05
October 16, 2025
Worst Day
₱0.970
September 30, 2025
Average Volume
267.8K
Daily Average
Most Traded
907.0K
October 15, 2025
Date Close High Low Volume Value Change Change %
Oct 17, 2025 ₱1.04 ₱1.05 ₱1.03 516,000 ₱537,600.00 -0.01 -0.95%
Oct 16, 2025 ₱1.05 ₱1.06 ₱1.02 311,000 ₱323,740.00 +0.01 +0.96%
Oct 15, 2025 ₱1.04 ₱1.04 ₱1.01 907,000 ₱918,300.00 +0.04 +4.00%
Oct 14, 2025 ₱1.00 ₱1.01 ₱0.960 282,000 ₱276,170.00 0.00 0.00%
Oct 13, 2025 ₱1.00 ₱1.00 ₱0.990 300,000 ₱298,870.00 +0.01 +1.01%
Oct 10, 2025 ₱0.990 ₱0.990 ₱0.970 200,000 ₱195,630.00 +0.01 +1.02%
Oct 09, 2025 ₱0.980 ₱0.980 ₱0.950 267,000 ₱254,710.00 0.00 0.00%
Oct 08, 2025 ₱0.980 ₱0.980 ₱0.980 110,000 ₱106,800.00 0.00 0.00%
Oct 07, 2025 ₱0.980 ₱0.980 ₱0.950 539,000 ₱512,900.00 0.00 0.00%
Oct 06, 2025 ₱0.980 ₱0.980 ₱0.980 200,000 ₱196,000.00 0.00 0.00%
Oct 03, 2025 ₱0.980 ₱0.980 ₱0.950 385,000 ₱367,990.00 0.00 0.00%
Oct 02, 2025 ₱0.980 ₱0.980 ₱0.950 106,000 ₱101,910.00 0.00 0.00%
Oct 01, 2025 ₱0.980 ₱0.980 ₱0.950 440,000 ₱419,850.00 +0.01 +1.03%
Sep 30, 2025 ₱0.970 ₱0.990 ₱0.970 12,000 ₱11,850.00 -0.01 -1.02%
Sep 29, 2025 ₱0.980 ₱0.990 ₱0.950 55,000 ₱53,170.00 -0.01 -1.01%
Sep 26, 2025 ₱0.990 ₱0.990 ₱0.950 85,000 ₱82,350.00 +0.01 +1.02%
Sep 25, 2025 ₱0.980 ₱0.980 ₱0.980 110,000 ₱106,800.00 0.00 0.00%
Sep 24, 2025 ₱0.980 ₱0.990 ₱0.950 103,000 ₱97,990.00 -0.01 -1.01%
Sep 23, 2025 ₱0.990 ₱0.990 ₱0.980 50,000 ₱49,500.00 +0.01 +1.02%
Sep 22, 2025 ₱0.980 ₱1.00 ₱0.970 639,000 ₱620,220.00 -0.02 -2.00%
Sep 19, 2025 ₱1.00 ₱1.00 ₱1.00 7,000 ₱7,000.00 0.00 0.00%
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