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 | -0.47 | -9.95762711864 | 4.72 | 4.87 | 4.26 | 577465 | 4.64517456 | CS |
| 4 | 0.26 | 6.51629072682 | 3.99 | 5.25 | 3.8725 | 754485 | 4.61984 | CS |
| 12 | -1.51 | -26.2152777778 | 5.76 | 5.925 | 3.66 | 1057320 | 4.59028892 | CS |
| 26 | 0.8 | 23.1884057971 | 3.45 | 5.95 | 3.01 | 1378129 | 4.22497666 | CS |
| 52 | -2.06 | -32.64659271 | 6.31 | 8.4 | 3.01 | 1326542 | 4.94489216 | CS |
| 156 | -7.75 | -64.5833333333 | 12 | 12.96 | 3.01 | 1379879 | 6.2952778 | CS |
| 260 | -7.75 | -64.5833333333 | 12 | 12.96 | 3.01 | 1379879 | 6.2952778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 4.25 | -0.2 | -4.49 | 4.42 | 4.42 | 4.15 | 676665 |
| 1734046800 | 4.45 | -0.09 | -1.98 | 4.54 | 4.58 | 4.445 | 333848 |
| 1733960400 | 4.54 | 0.01 | 0.22 | 4.59 | 4.66 | 4.53 | 375832 |
| 1733874000 | 4.53 | -0.19 | -4.03 | 4.66 | 4.66 | 4.445 | 676251 |
| 1733787600 | 4.72 | -0.09 | -1.87 | 4.85 | 4.87 | 4.63 | 721051 |
| 1733528400 | 4.8099999 | 0.15 | 3.22 | 4.72 | 4.865 | 4.72 | 780344 |
| 1733442000 | 4.66 | -0.08 | -1.69 | 4.71 | 4.7699999 | 4.6 | 515350 |
| 1733355600 | 4.74 | -0.18 | -3.66 | 4.9 | 4.97 | 4.74 | 562568 |
| 1733269200 | 4.92 | 0 | 0.00 | 4.92 | 5 | 4.825 | 671679 |
| 1733182800 | 4.92 | 0.02 | 0.41 | 4.91 | 4.9349999 | 4.76 | 458662 |
| 1732917840 | 4.9 | -0.01 | -0.20 | 4.95 | 5.05 | 4.845 | 398428 |
| 1732750800 | 4.91 | -0.22 | -4.29 | 5.23 | 5.25 | 4.87 | 826813 |
| 1732664400 | 5.13 | 0.08 | 1.58 | 4.96 | 5.25 | 4.96 | 1043918 |
| 1732578000 | 5.05 | 0.46 | 10.02 | 4.69 | 5.09 | 4.68 | 1592277 |
| 1732318800 | 4.59 | 0.23 | 5.28 | 4.45 | 4.715 | 4.42 | 799000 |
| 1732232400 | 4.36 | 0.16 | 3.81 | 4.28 | 4.375 | 4.18 | 1127561 |
| 1732146000 | 4.2 | 0.07 | 1.69 | 4.08 | 4.225 | 4.05 | 681390 |
| 1732059600 | 4.13 | -0.01 | -0.24 | 4.09 | 4.16 | 3.98 | 743395 |
| 1731973200 | 4.14 | 0.17 | 4.28 | 3.97 | 4.21 | 3.89 | 1261261 |
| 1731714000 | 3.97 | 0.02 | 0.51 | 3.99 | 4.01 | 3.8725 | 765584 |
| 1731627600 | 3.95 | -0.1 | -2.47 | 4.0199999 | 4.055 | 3.86 | 1182953 |
| 1731541200 | 4.05 | 0.22 | 5.74 | 3.87 | 4.13 | 3.8269 | 1939964 |
| 1731454800 | 3.83 | -0.13 | -3.28 | 3.91 | 3.945 | 3.77 | 2840180 |
| 1731368400 | 3.96 | -0.22 | -5.26 | 4.19 | 4.2699999 | 3.95 | 1077053 |
| 1731109200 | 4.18 | 0.09 | 2.20 | 4.08 | 4.34 | 4.0486 | 1490653 |
| 1731022800 | 4.09 | 0.09 | 2.25 | 3.82 | 4.13 | 3.67 | 2487316 |
| 1730936400 | 4 | -0.04 | -0.99 | 4.23 | 4.23 | 3.86 | 1110665 |
| 1730850000 | 4.04 | 0.15 | 3.86 | 3.87 | 4.0599999 | 3.845 | 706597 |
| 1730763600 | 3.89 | 0.11 | 2.91 | 3.81 | 4.025 | 3.79 | 691657 |
| 1730500800 | 3.78 | -0.08 | -2.07 | 3.91 | 3.98 | 3.77 | 638015 |
| 1730414400 | 3.86 | 0.1 | 2.66 | 3.8 | 3.99 | 3.75 | 875518 |
| 1730328000 | 3.76 | -0.02 | -0.53 | 3.73 | 3.874 | 3.73 | 653083 |
| 1730241600 | 3.78 | -0.07 | -1.82 | 3.79 | 3.86 | 3.66 | 1047322 |
| 1730155200 | 3.85 | 0.09 | 2.39 | 3.79 | 3.995 | 3.77 | 1359427 |
| 1729896000 | 3.76 | -0.18 | -4.57 | 3.96 | 4.025 | 3.75 | 660463 |
| 1729809600 | 3.94 | -0.05 | -1.25 | 4 | 4.12 | 3.8 | 1488496 |
| 1729723200 | 3.99 | -0.26 | -6.12 | 4.21 | 4.255 | 3.9 | 2096875 |
| 1729636800 | 4.25 | -0.04 | -0.93 | 4.3 | 4.405 | 4.22 | 1043406 |
| 1729550400 | 4.29 | -0.37 | -7.94 | 4.65 | 4.68 | 4.29 | 1213703 |
| 1729291200 | 4.66 | 0.16 | 3.56 | 4.5199999 | 4.695 | 4.49 | 499729 |
| 1729204800 | 4.5 | -0.15 | -3.23 | 4.61 | 4.61 | 4.48 | 599443 |
| 1729118400 | 4.65 | -0.02 | -0.43 | 4.76 | 4.8099999 | 4.58 | 885367 |
| 1729032000 | 4.67 | 0.03 | 0.65 | 4.65 | 4.8099999 | 4.61 | 568508 |
| 1728945600 | 4.64 | 0.02 | 0.43 | 4.61 | 4.65 | 4.51 | 545263 |
| 1728686400 | 4.62 | 0.1 | 2.21 | 4.5199999 | 4.7 | 4.5199999 | 608859 |
| 1728600000 | 4.5199999 | -0.15 | -3.21 | 4.59 | 4.62 | 4.475 | 951331 |
| 1728513600 | 4.67 | -0.1 | -2.10 | 4.75 | 4.82 | 4.6449999 | 881304 |
| 1728427200 | 4.7699999 | -0.09 | -1.85 | 4.8 | 4.96 | 4.75 | 744025 |
| 1728340800 | 4.86 | -0.17 | -3.38 | 5.01 | 5.01 | 4.8 | 1062098 |
| 1728081600 | 5.03 | -0.14 | -2.71 | 5.2699999 | 5.29 | 4.835 | 1167649 |
| 1727995200 | 5.17 | -0.14 | -2.64 | 5.24 | 5.36 | 5.075 | 822208 |
| 1727908800 | 5.3099999 | -0.3 | -5.35 | 5.5599999 | 5.66 | 5.295 | 956433 |
| 1727822400 | 5.61 | 0.53 | 10.43 | 5.12 | 5.72 | 4.83 | 1981311 |
| 1727736000 | 5.08 | -0.03 | -0.59 | 5.01 | 5.195 | 4.98 | 919522 |
| 1727476800 | 5.11 | -0.12 | -2.29 | 5.38 | 5.43 | 5 | 1303853 |
| 1727390400 | 5.23 | 0 | 0.00 | 5.24 | 5.405 | 5.23 | 1022010 |
| 1727304000 | 5.23 | -0.34 | -6.10 | 5.58 | 5.58 | 5.17 | 1056931 |
| 1727217600 | 5.57 | -0.01 | -0.18 | 5.66 | 5.7 | 5.475 | 1296689 |
| 1727131200 | 5.58 | -0.26 | -4.45 | 5.85 | 5.875 | 5.57 | 1090107 |
| 1726872000 | 5.84 | 0.04 | 0.69 | 5.76 | 5.925 | 5.7 | 4480697 |
| 1726785600 | 5.8 | 0.23 | 4.13 | 5.73 | 5.95 | 5.64 | 2352222 |
| 1726699200 | 5.57 | 0.15 | 2.77 | 5.43 | 5.88 | 5.425 | 2631007 |
| 1726612800 | 5.42 | 0.08 | 1.50 | 5.38 | 5.57 | 5.2699999 | 2082003 |
| 1726526400 | 5.34 | -0.12 | -2.20 | 5.48 | 5.688766 | 5.32 | 1159250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
