Anywhere Real Estate Inc (HOUS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.41286863271 | 3.73 | 4.11 | 3.61 | 1570720 | 3.70724619 | CS |
| 4 | -0.25 | -6.42673521851 | 3.89 | 4.11 | 3.23 | 1471416 | 3.53777375 | CS |
| 12 | 0.28 | 8.33333333333 | 3.36 | 4.11 | 2.71 | 1200773 | 3.50108184 | CS |
| 26 | -1.74 | -32.3420074349 | 5.38 | 5.72 | 2.71 | 1076951 | 3.87203119 | CS |
| 52 | -1.88 | -34.0579710145 | 5.52 | 6.2 | 2.71 | 1336176 | 4.1849325 | CS |
| 156 | -8.36 | -69.6666666667 | 12 | 12.96 | 2.71 | 1357359 | 6.06158212 | CS |
| 260 | -8.36 | -69.6666666667 | 12 | 12.96 | 2.71 | 1357359 | 6.06158212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 3.67 | -0.01 | -0.27 | 3.71 | 3.825 | 3.61 | 607149 |
| 1742942400 | 3.68 | -0.13 | -3.41 | 3.8 | 3.83 | 3.65 | 876024 |
| 1742856000 | 3.81 | 0.16 | 4.38 | 3.69 | 3.88 | 3.675 | 867369 |
| 1742596800 | 3.65 | -0.24 | -6.17 | 3.83 | 3.87 | 3.65 | 921240 |
| 1742510400 | 3.89 | 0.13 | 3.46 | 3.73 | 4.11 | 3.73 | 1134942 |
| 1742424000 | 3.76 | 0.1 | 2.73 | 3.67 | 3.8191 | 3.66 | 704142 |
| 1742337600 | 3.66 | 0.1 | 2.81 | 3.53 | 3.725 | 3.52 | 637235 |
| 1742251200 | 3.56 | 0.25 | 7.55 | 3.31 | 3.58 | 3.31 | 917844 |
| 1741992000 | 3.31 | 0.01 | 0.30 | 3.34 | 3.415 | 3.29 | 649645 |
| 1741905600 | 3.3 | -0.16 | -4.62 | 3.44 | 3.5 | 3.295 | 793408 |
| 1741819200 | 3.46 | 0.08 | 2.37 | 3.43 | 3.47 | 3.3 | 775494 |
| 1741732800 | 3.38 | 0.03 | 0.90 | 3.36 | 3.405 | 3.2799999 | 825345 |
| 1741646400 | 3.35 | -0.14 | -4.01 | 3.52 | 3.55 | 3.345 | 931920 |
| 1741390800 | 3.49 | 0.11 | 3.25 | 3.35 | 3.515 | 3.31 | 1664066 |
| 1741304400 | 3.38 | -0.23 | -6.37 | 3.56 | 3.765 | 3.345 | 1760379 |
| 1741218000 | 3.61 | 0.1 | 2.85 | 3.45 | 3.64 | 3.43 | 1486144 |
| 1741131600 | 3.51 | 0.15 | 4.46 | 3.2799999 | 3.67 | 3.23 | 1801041 |
| 1741045200 | 3.36 | -0.11 | -3.17 | 3.5 | 3.67 | 3.33 | 1486898 |
| 1740786000 | 3.47 | -0.14 | -3.88 | 3.62 | 3.69 | 3.47 | 5992069 |
| 1740699600 | 3.61 | -0.29 | -7.44 | 3.89 | 3.935 | 3.61 | 1175516 |
| 1740613200 | 3.9 | 0.05 | 1.30 | 3.85 | 3.95 | 3.83 | 1373634 |
| 1740526800 | 3.85 | 0.15 | 4.05 | 3.75 | 3.92 | 3.745 | 1097228 |
| 1740440400 | 3.7 | -0.03 | -0.80 | 3.77 | 3.879 | 3.68 | 1548015 |
| 1740181200 | 3.73 | -0.13 | -3.37 | 3.93 | 3.97 | 3.66 | 1143183 |
| 1740094800 | 3.86 | -0.06 | -1.53 | 3.89 | 3.98 | 3.84 | 622762 |
| 1740008400 | 3.92 | 0.12 | 3.16 | 3.76 | 4.05 | 3.62 | 1288303 |
| 1739922000 | 3.8 | -0.07 | -1.81 | 3.87 | 4.07 | 3.77 | 950250 |
| 1739576400 | 3.87 | 0.22 | 6.03 | 3.7 | 3.985 | 3.59 | 718669 |
| 1739490000 | 3.65 | -0.02 | -0.54 | 3.6 | 3.94 | 3.49 | 1873823 |
| 1739403600 | 3.67 | 0.06 | 1.66 | 3.5 | 3.69 | 3.455 | 1012655 |
| 1739317200 | 3.61 | 0.14 | 4.03 | 3.43 | 3.645 | 3.43 | 441604 |
| 1739230800 | 3.47 | -0.04 | -1.14 | 3.56 | 3.57 | 3.47 | 400089 |
| 1738971600 | 3.51 | -0.21 | -5.65 | 3.73 | 3.73 | 3.47 | 411061 |
| 1738885200 | 3.72 | 0.15 | 4.20 | 3.62 | 3.73 | 3.57 | 420570 |
| 1738798800 | 3.57 | 0 | 0.00 | 3.61 | 3.67 | 3.45 | 566343 |
| 1738712400 | 3.57 | 0.14 | 4.08 | 3.43 | 3.57 | 3.39 | 503980 |
| 1738626000 | 3.43 | -0.18 | -4.99 | 3.47 | 3.525 | 3.42 | 770558 |
| 1738366800 | 3.61 | -0.06 | -1.63 | 3.66 | 3.73 | 3.5325 | 477327 |
| 1738280400 | 3.67 | 0.04 | 1.10 | 3.66 | 3.81 | 3.645 | 385668 |
| 1738194000 | 3.63 | -0.2 | -5.22 | 3.82 | 3.82 | 3.565 | 772989 |
| 1738107600 | 3.83 | 0.05 | 1.32 | 3.79 | 3.91 | 3.7 | 715593 |
| 1738021200 | 3.78 | -0.01 | -0.26 | 3.8 | 3.99 | 3.75 | 806721 |
| 1737762000 | 3.79 | 0.15 | 4.12 | 3.82 | 3.9 | 3.705 | 821104 |
| 1737675600 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1737589200 | 3.64 | 0.06 | 1.68 | 3.56 | 3.665 | 3.52 | 834698 |
| 1737502800 | 3.58 | 0.2 | 5.92 | 3.36 | 3.6 | 3.32 | 1288856 |
| 1737157200 | 3.38 | -0.12 | -3.43 | 3.58 | 3.6565 | 3.37 | 1373238 |
| 1737070800 | 3.5 | 0.13 | 3.86 | 3.25 | 3.52 | 3.13 | 1926561 |
| 1736984400 | 3.37 | 0.36 | 11.96 | 3.22 | 3.4 | 3.2 | 2621475 |
| 1736898000 | 3.0099999 | 0.23 | 8.27 | 2.81 | 3.1 | 2.75 | 2200837 |
| 1736811600 | 2.7799999 | -0.1 | -3.47 | 2.84 | 2.875 | 2.71 | 1586029 |
| 1736552400 | 2.88 | -0.23 | -7.40 | 3.05 | 3.05 | 2.84 | 2613796 |
| 1736379600 | 3.11 | -0.1 | -3.12 | 3.19 | 3.23 | 3.07 | 1148526 |
| 1736293200 | 3.21 | -0.08 | -2.43 | 3.29 | 3.37 | 3.125 | 1263125 |
| 1736206800 | 3.29 | 0.03 | 0.92 | 3.31 | 3.33 | 3.23 | 714011 |
| 1735947600 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.29 | 3.15 | 780011 |
| 1735861200 | 3.24 | -0.06 | -1.82 | 3.36 | 3.42 | 3.215 | 531443 |
| 1735688400 | 3.3 | -0.06 | -1.79 | 3.4 | 3.455 | 3.29 | 995241 |
| 1735602000 | 3.36 | 0.02 | 0.60 | 3.3 | 3.38 | 3.21 | 706201 |
| 1735342800 | 3.34 | -0.06 | -1.76 | 3.37 | 3.405 | 3.31 | 669198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
