Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 14.07 | 0.11 | 0.79% | 14.25 | 14.31 | 13.98 | 360,968 |
| Jun 13 2024 | 13.96 | -0.08 | -0.57% | 14.14 | 14.23 | 13.92 | 566,349 |
| Jun 12 2024 | 14.04 | 0.16 | 1.15% | 14.32 | 14.38 | 13.89 | 600,725 |
| Jun 11 2024 | 13.88 | 0.03 | 0.22% | 13.78 | 14.03 | 13.65 | 373,249 |
| Jun 10 2024 | 13.85 | 0.85 | 6.54% | 13.23 | 13.87 | 13.18 | 1,073,772 |
| Jun 07 2024 | 13.00 | -0.10 | -0.76% | 13.20 | 13.29 | 12.96 | 488,923 |
| Jun 06 2024 | 13.10 | 0.49 | 3.89% | 12.70 | 13.15 | 12.64 | 848,206 |
| Jun 05 2024 | 12.61 | 0.25 | 2.02% | 12.49 | 12.64 | 12.24 | 814,145 |
| Jun 04 2024 | 12.36 | -0.28 | -2.22% | 12.33 | 12.47 | 12.15 | 675,649 |
| Jun 03 2024 | 12.64 | -1.04 | -7.60% | 13.40 | 13.40 | 12.61 | 2,143,622 |
| May 31 2024 | 13.68 | -0.23 | -1.65% | 13.96 | 14.03 | 13.51 | 772,300 |
| May 30 2024 | 13.91 | -0.38 | -2.66% | 14.13 | 14.35 | 13.84 | 589,888 |
| May 29 2024 | 14.29 | -0.41 | -2.79% | 14.70 | 14.70 | 14.29 | 627,256 |
| May 28 2024 | 14.70 | 0.55 | 3.89% | 14.35 | 14.72 | 14.29 | 554,689 |
| May 27 2024 | 14.15 | 0.31 | 2.24% | 14.06 | 14.20 | 14.06 | 180,961 |
| May 24 2024 | 13.84 | 0.30 | 2.22% | 13.70 | 13.93 | 13.63 | 678,933 |
| May 23 2024 | 13.54 | -0.17 | -1.24% | 14.08 | 14.16 | 13.40 | 899,776 |
| May 22 2024 | 13.71 | -0.47 | -3.31% | 13.85 | 14.08 | 13.69 | 914,123 |
| May 21 2024 | 14.18 | -0.32 | -2.21% | 14.13 | 14.32 | 13.95 | 793,302 |
| May 17 2024 | 14.50 | 0.26 | 1.83% | 14.24 | 14.54 | 14.20 | 251,291 |
| May 16 2024 | 14.24 | 0.14 | 0.99% | 14.34 | 14.41 | 14.12 | 334,489 |
| May 15 2024 | 14.10 | 0.24 | 1.73% | 13.59 | 14.10 | 13.38 | 1,110,953 |
| May 14 2024 | 13.86 | -0.36 | -2.53% | 13.91 | 14.09 | 13.73 | 850,881 |
| May 13 2024 | 14.22 | 0.30 | 2.16% | 14.05 | 14.30 | 14.02 | 670,063 |
| May 10 2024 | 13.92 | -0.44 | -3.06% | 14.41 | 14.47 | 13.88 | 555,145 |
| May 09 2024 | 14.36 | 0.13 | 0.91% | 14.18 | 14.36 | 14.13 | 472,722 |
| May 08 2024 | 14.23 | 0.22 | 1.57% | 13.75 | 14.24 | 13.66 | 530,103 |
| May 07 2024 | 14.01 | -0.05 | -0.36% | 13.94 | 14.24 | 13.71 | 435,652 |
| May 06 2024 | 14.06 | 0.18 | 1.30% | 14.03 | 14.18 | 13.81 | 538,525 |
| May 03 2024 | 13.88 | -0.25 | -1.77% | 14.12 | 14.15 | 13.84 | 688,647 |
| May 02 2024 | 14.13 | -0.01 | -0.07% | 14.21 | 14.29 | 13.94 | 457,864 |
| May 01 2024 | 14.14 | -0.91 | -6.05% | 14.70 | 15.00 | 14.07 | 771,863 |
| Apr 30 2024 | 15.05 | -0.45 | -2.90% | 15.30 | 15.37 | 14.84 | 621,309 |
| Apr 29 2024 | 15.50 | -0.32 | -2.02% | 15.70 | 15.80 | 15.39 | 332,061 |
| Apr 26 2024 | 15.82 | 0.00 | 0.00% | 15.82 | 15.82 | 15.82 | 0 |
| Apr 25 2024 | 15.82 | 0.29 | 1.87% | 15.51 | 15.83 | 15.19 | 403,306 |
| Apr 24 2024 | 15.53 | -0.14 | -0.89% | 15.54 | 15.76 | 15.35 | 625,381 |
| Apr 23 2024 | 15.67 | 0.46 | 3.02% | 15.00 | 15.70 | 14.98 | 654,470 |
| Apr 22 2024 | 15.21 | -0.02 | -0.13% | 14.86 | 15.27 | 14.74 | 402,620 |
| Apr 19 2024 | 15.23 | 0.01 | 0.07% | 15.20 | 15.49 | 15.14 | 599,367 |
| Apr 18 2024 | 15.22 | -0.05 | -0.33% | 15.36 | 15.49 | 14.99 | 498,041 |
| Apr 17 2024 | 15.27 | -0.98 | -6.03% | 15.84 | 16.07 | 15.18 | 882,695 |
| Apr 16 2024 | 16.25 | -0.11 | -0.67% | 16.23 | 16.38 | 16.12 | 611,092 |
| Apr 15 2024 | 16.36 | 0.02 | 0.12% | 16.12 | 16.39 | 15.74 | 834,566 |
| Apr 12 2024 | 16.34 | 0.01 | 0.06% | 16.90 | 17.07 | 16.23 | 979,961 |
| Apr 11 2024 | 16.33 | -0.22 | -1.33% | 16.40 | 16.40 | 16.03 | 448,307 |
| Apr 10 2024 | 16.55 | 0.38 | 2.35% | 16.26 | 16.55 | 15.90 | 766,011 |
| Apr 09 2024 | 16.17 | -0.41 | -2.47% | 16.55 | 16.60 | 16.07 | 488,267 |
| Apr 08 2024 | 16.58 | -0.10 | -0.60% | 16.70 | 16.79 | 16.18 | 491,859 |
| Apr 05 2024 | 16.68 | 0.04 | 0.24% | 16.81 | 17.03 | 16.62 | 458,604 |
| Apr 04 2024 | 16.64 | 0.41 | 2.53% | 16.16 | 16.85 | 15.92 | 465,346 |
| Apr 03 2024 | 16.23 | 0.19 | 1.18% | 16.26 | 16.42 | 16.18 | 386,203 |
| Apr 02 2024 | 16.04 | 0.46 | 2.95% | 15.91 | 16.07 | 15.70 | 624,850 |
| Apr 01 2024 | 15.58 | 0.29 | 1.90% | 15.38 | 15.74 | 15.29 | 397,327 |
| Mar 28 2024 | 15.29 | 0.41 | 2.76% | 15.12 | 15.36 | 15.07 | 492,083 |
| Mar 27 2024 | 14.88 | 0.08 | 0.54% | 14.70 | 14.88 | 14.65 | 407,445 |
| Mar 26 2024 | 14.80 | -0.20 | -1.33% | 15.06 | 15.06 | 14.79 | 544,394 |
| Mar 25 2024 | 15.00 | 0.40 | 2.74% | 14.77 | 15.15 | 14.77 | 345,154 |
| Mar 22 2024 | 14.60 | -0.08 | -0.54% | 14.76 | 14.78 | 14.48 | 195,295 |
| Mar 21 2024 | 14.68 | -0.15 | -1.01% | 14.70 | 14.73 | 14.42 | 404,410 |
| Mar 20 2024 | 14.83 | -0.49 | -3.20% | 14.85 | 14.95 | 14.61 | 778,276 |
| Mar 19 2024 | 15.32 | 0.19 | 1.26% | 15.17 | 15.43 | 15.12 | 415,064 |
| Mar 18 2024 | 15.13 | 0.62 | 4.27% | 14.76 | 15.21 | 14.63 | 677,069 |
