HTI Stock Price History - Haus Talk, Inc.

Advanced Filters
Best Day
₱1.10
November 03, 2025
Worst Day
₱0.980
October 09, 2025
Average Volume
403.9K
Daily Average
Most Traded
2.8M
October 23, 2025
Date Close High Low Volume Value Change Change %
Nov 07, 2025 ₱1.07 ₱1.08 ₱1.04 149,000 ₱156,900.00 -0.01 -0.93%
Nov 06, 2025 ₱1.08 ₱1.08 ₱1.04 20,000 ₱21,400.00 0.00 0.00%
Nov 05, 2025 ₱1.08 ₱1.08 ₱1.05 22,000 ₱23,400.00 0.00 0.00%
Nov 04, 2025 ₱1.08 ₱1.10 ₱1.08 10,000 ₱10,800.00 -0.02 -1.82%
Nov 03, 2025 ₱1.10 ₱1.10 ₱1.05 55,000 ₱58,950.00 0.00 0.00%
Oct 30, 2025 ₱1.10 ₱1.10 ₱1.05 42,000 ₱45,160.00 0.00 0.00%
Oct 29, 2025 ₱1.10 ₱1.10 ₱1.05 410,000 ₱440,380.00 0.00 0.00%
Oct 28, 2025 ₱1.10 ₱1.10 ₱1.10 101,000 ₱111,100.00 +0.01 +0.92%
Oct 27, 2025 ₱1.09 ₱1.09 ₱1.04 220,000 ₱239,750.00 0.00 0.00%
Oct 24, 2025 ₱1.09 ₱1.10 ₱1.05 308,000 ₱334,500.00 -0.01 -0.91%
Oct 23, 2025 ₱1.10 ₱1.10 ₱1.02 2,840,000 ₱3,065,080.00 +0.05 +4.76%
Oct 22, 2025 ₱1.05 ₱1.05 ₱1.00 703,000 ₱725,610.00 0.00 0.00%
Oct 21, 2025 ₱1.05 ₱1.05 ₱1.03 751,000 ₱780,950.00 0.00 0.00%
Oct 20, 2025 ₱1.05 ₱1.05 ₱1.04 361,000 ₱375,520.00 +0.01 +0.96%
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%
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