Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
HOUS
)
5.310
-0.300 (-5.35%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
5.560
5.660
5.295
5.310
956,433
-0.30(-5.35%)
Oct 01, 2024
5.120
5.720
4.830
5.610
1,981,338
+0.53(+10.43%)
Sep 30, 2024
5.010
5.195
4.980
5.080
919,522
-0.03(-0.59%)
Sep 27, 2024
5.380
5.430
5.000
5.110
1,306,160
-0.12(-2.29%)
Sep 26, 2024
5.240
5.405
5.230
5.230
1,025,044
+0.00(+0.00%)
Sep 25, 2024
5.580
5.580
5.170
5.230
1,056,932
-0.34(-6.10%)
Sep 24, 2024
5.660
5.700
5.475
5.570
1,296,789
-0.01(-0.18%)
Sep 23, 2024
5.850
5.875
5.570
5.580
1,090,126
-0.26(-4.45%)
Sep 20, 2024
5.770
5.925
5.700
5.840
4,483,684
+0.04(+0.69%)
Sep 19, 2024
5.760
5.950
5.640
5.800
2,360,071
+0.23(+4.13%)
Sep 18, 2024
5.430
5.880
5.425
5.570
2,631,059
+0.15(+2.77%)
Sep 17, 2024
5.380
5.570
5.270
5.420
2,082,003
+0.08(+1.50%)
Sep 16, 2024
5.480
5.689
5.320
5.340
1,159,252
-0.12(-2.20%)
Sep 13, 2024
4.970
5.505
4.920
5.460
1,158,278
+0.57(+11.66%)
Sep 12, 2024
4.830
4.915
4.730
4.890
414,363
+0.10(+2.09%)
Sep 11, 2024
4.710
4.805
4.595
4.790
711,862
-0.02(-0.42%)
Sep 10, 2024
4.930
4.955
4.640
4.810
574,328
-0.15(-3.02%)
Sep 09, 2024
4.690
5.060
4.630
4.960
664,333
+0.22(+4.64%)
Sep 06, 2024
4.670
4.830
4.645
4.740
740,940
+0.09(+1.94%)
Sep 05, 2024
4.770
4.860
4.630
4.650
390,372
-0.08(-1.69%)
Sep 04, 2024
4.810
5.060
4.710
4.730
518,797
-0.10(-2.07%)
Sep 03, 2024
4.820
4.950
4.800
4.830
525,932
-0.06(-1.23%)
Aug 30, 2024
5.060
5.090
4.825
4.890
580,333
-0.12(-2.40%)
Aug 29, 2024
5.270
5.290
5.010
5.010
499,391
-0.16(-3.09%)
Aug 28, 2024
5.230
5.340
5.070
5.170
800,007
-0.11(-2.08%)
Aug 27, 2024
5.400
5.500
5.195
5.280
904,432
-0.21(-3.83%)
Aug 26, 2024
5.240
5.545
5.160
5.490
1,173,096
+0.37(+7.23%)
Aug 23, 2024
4.850
5.170
4.840
5.120
801,646
+0.33(+6.89%)
Aug 22, 2024
4.830
4.920
4.765
4.790
524,428
-0.05(-1.03%)
Aug 21, 2024
5.010
5.010
4.805
4.840
568,793
-0.13(-2.62%)
Aug 20, 2024
4.910
5.040
4.815
4.970
866,231
+0.04(+0.81%)
Aug 19, 2024
4.710
5.010
4.710
4.930
933,604
+0.20(+4.23%)
Aug 16, 2024
4.740
4.820
4.590
4.730
657,988
-0.04(-0.84%)
Aug 15, 2024
4.500
5.000
4.465
4.770
1,172,280
+0.27(+6.00%)
Aug 14, 2024
4.440
4.560
4.295
4.500
1,595,969
+0.11(+2.51%)
Aug 13, 2024
4.180
4.480
4.180
4.390
1,037,208
+0.24(+5.78%)
Aug 12, 2024
4.250
4.260
4.090
4.150
1,340,430
-0.09(-2.12%)
Aug 09, 2024
4.200
4.370
4.190
4.240
836,099
+0.04(+0.95%)
Aug 08, 2024
4.260
4.350
4.090
4.200
831,723
+0.02(+0.48%)
Aug 07, 2024
4.600
4.600
4.140
4.180
985,159
-0.31(-6.90%)
Aug 06, 2024
4.160
4.535
4.160
4.490
1,069,855
+0.29(+6.90%)
Aug 05, 2024
3.910
4.210
3.900
4.200
1,362,790
-0.13(-3.00%)
Aug 02, 2024
4.000
4.445
3.935
4.330
1,204,200
+0.06(+1.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.