Anywhere Real Estate Inc (HOUS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 18.1347150259 | 3.86 | 4.875 | 3.8242 | 2114724 | 4.34801447 | CS |
| 4 | 1.28 | 39.0243902439 | 3.28 | 4.875 | 3.11 | 2975885 | 3.50490503 | CS |
| 12 | -0.46 | -9.16334661355 | 5.02 | 5.71 | 3.01 | 2119114 | 3.8699723 | CS |
| 26 | -1.86 | -28.9719626168 | 6.42 | 7.885 | 3.01 | 1612840 | 4.72544076 | CS |
| 52 | -2.98 | -39.5225464191 | 7.54 | 9.425 | 3.01 | 1400201 | 5.45574383 | CS |
| 156 | -7.44 | -62 | 12 | 12.96 | 3.01 | 1446394 | 6.51430048 | CS |
| 260 | -7.44 | -62 | 12 | 12.96 | 3.01 | 1446394 | 6.51430048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 4.5599999 | 0.03 | 0.66 | 4.42 | 4.62 | 4.41 | 1065905 |
| 1721342400 | 4.53 | -0.1 | -2.16 | 4.58 | 4.875 | 4.455 | 2089390 |
| 1721256000 | 4.63 | 0.09 | 1.98 | 4.5 | 4.66 | 4.375 | 1902191 |
| 1721169600 | 4.54 | 0.31 | 7.33 | 4.3 | 4.54 | 4.29 | 2006915 |
| 1721083200 | 4.23 | 0.27 | 6.82 | 3.98 | 4.29 | 3.96 | 1752916 |
| 1720824000 | 3.96 | 0.06 | 1.54 | 3.86 | 4.07 | 3.8242 | 2822210 |
| 1720737600 | 3.9 | 0.63 | 19.27 | 3.44 | 3.94 | 3.44 | 2879475 |
| 1720651200 | 3.27 | 0.02 | 0.62 | 3.31 | 3.31 | 3.15 | 678463 |
| 1720564800 | 3.25 | 0 | 0.00 | 3.22 | 3.33 | 3.185 | 803659 |
| 1720478400 | 3.25 | 0.02 | 0.62 | 3.2799999 | 3.2799999 | 3.215 | 813429 |
| 1720219200 | 3.23 | -0.05 | -1.52 | 3.24 | 3.29 | 3.21 | 1204163 |
| 1720040640 | 3.2799999 | -0.03 | -0.91 | 3.32 | 3.37 | 3.2599999 | 594287 |
| 1719960000 | 3.31 | 0 | 0.00 | 3.35 | 3.41 | 3.2 | 843383 |
| 1719873600 | 3.31 | 0 | 0.00 | 3.31 | 3.36 | 3.19 | 2122169 |
| 1719614400 | 3.31 | 0.06 | 1.85 | 3.35 | 3.358 | 3.19 | 3185690 |
| 1719528000 | 3.25 | 0.02 | 0.62 | 3.23 | 3.2799999 | 3.19 | 1004559 |
| 1719441600 | 3.23 | 0.09 | 2.87 | 3.12 | 3.245 | 3.11 | 1651236 |
| 1719355200 | 3.14 | -0.08 | -2.48 | 3.23 | 3.23 | 3.14 | 3019472 |
| 1719268800 | 3.22 | -0.07 | -2.13 | 3.31 | 3.395 | 3.19 | 2382968 |
| 1719009600 | 3.29 | -0.01 | -0.30 | 3.2799999 | 3.47 | 3.2599999 | 24785234 |
| 1718923200 | 3.3 | 0.15 | 4.76 | 3.15 | 3.36 | 3.08 | 3295239 |
| 1718750400 | 3.15 | -0.01 | -0.32 | 3.17 | 3.21 | 3.1 | 2367747 |
| 1718664000 | 3.16 | -0.03 | -0.94 | 3.12 | 3.18 | 3.0099999 | 2719456 |
| 1718404800 | 3.19 | -0.14 | -4.20 | 3.2599999 | 3.2967 | 3.09 | 2082102 |
| 1718318400 | 3.33 | -0.09 | -2.63 | 3.45 | 3.45 | 3.295 | 2004413 |
| 1718232000 | 3.42 | 0.01 | 0.29 | 3.685 | 3.83 | 3.38 | 2322309 |
| 1718145600 | 3.41 | -0.08 | -2.29 | 3.44 | 3.5 | 3.3327 | 2018877 |
| 1718059200 | 3.49 | -0.33 | -8.64 | 3.62 | 3.665 | 3.35 | 5701377 |
| 1717800000 | 3.82 | 0.1 | 2.69 | 3.59 | 3.94 | 3.59 | 2076106 |
| 1717713600 | 3.72 | -0.07 | -1.85 | 3.75 | 3.82 | 3.68 | 894797 |
| 1717627200 | 3.79 | -0.09 | -2.32 | 3.91 | 3.9271 | 3.78 | 795850 |
| 1717540800 | 3.88 | -0.11 | -2.76 | 3.94 | 4.085 | 3.81 | 1229878 |
| 1717454400 | 3.99 | -0.08 | -1.97 | 4.19 | 4.41 | 3.94 | 1884227 |
| 1717195200 | 4.07 | -0.14 | -3.33 | 4.22 | 4.35 | 4.03 | 6356501 |
| 1717108800 | 4.21 | 0.04 | 0.96 | 4.2 | 4.3099999 | 4.125 | 1406735 |
| 1717022400 | 4.17 | -0.13 | -3.02 | 4.22 | 4.33 | 4.085 | 859082 |
| 1716936000 | 4.3 | -0.19 | -4.23 | 4.5599999 | 4.625 | 4.26 | 1011900 |
| 1716590400 | 4.49 | -0.01 | -0.22 | 4.51 | 4.565 | 4.41 | 656434 |
| 1716504000 | 4.5 | -0.36 | -7.41 | 4.84 | 4.84 | 4.365 | 1238940 |
| 1716417600 | 4.86 | -0.21 | -4.14 | 5.0599999 | 5.0986 | 4.78 | 901133 |
| 1716331200 | 5.07 | -0.1 | -1.93 | 5.12 | 5.2 | 5.01 | 1836637 |
| 1716244800 | 5.17 | -0.25 | -4.61 | 5.41 | 5.45 | 5.15 | 1370830 |
| 1715985600 | 5.42 | -0.18 | -3.21 | 5.59 | 5.59 | 5.37 | 1071108 |
| 1715899200 | 5.6 | 0.18 | 3.32 | 5.42 | 5.6 | 5.36 | 726933 |
| 1715812800 | 5.42 | 0 | 0.00 | 5.59 | 5.64 | 5.355 | 752756 |
| 1715726400 | 5.42 | -0.03 | -0.55 | 5.61 | 5.71 | 5.41 | 650374 |
| 1715640000 | 5.45 | 0.07 | 1.30 | 5.48 | 5.705 | 5.43 | 1215087 |
| 1715380800 | 5.38 | 0.22 | 4.26 | 5.21 | 5.43 | 5.17 | 1880909 |
| 1715294400 | 5.16 | 0.43 | 9.09 | 4.73 | 5.2 | 4.73 | 996786 |
| 1715208000 | 4.73 | -0.26 | -5.21 | 4.87 | 4.92 | 4.695 | 1094435 |
| 1715121600 | 4.99 | -0.07 | -1.38 | 5.07 | 5.2 | 4.98 | 1688019 |
| 1715035200 | 5.0599999 | 0.02 | 0.40 | 5.12 | 5.19 | 4.93 | 797834 |
| 1714776000 | 5.04 | -0.05 | -0.98 | 5.3 | 5.53 | 5.0199999 | 994471 |
| 1714689600 | 5.09 | 0.16 | 3.25 | 5.04 | 5.1 | 4.875 | 1272624 |
| 1714603200 | 4.93 | 0.07 | 1.44 | 4.86 | 5.16 | 4.7699999 | 1129914 |
| 1714516800 | 4.86 | -0.14 | -2.80 | 4.93 | 5.07 | 4.86 | 2206886 |
| 1714430400 | 5 | -0.18 | -3.47 | 5.16 | 5.3099999 | 4.98 | 1439969 |
| 1714171200 | 5.18 | 0.16 | 3.19 | 5.0199999 | 5.29 | 5 | 1299024 |
| 1714084800 | 5.0199999 | -0.39 | -7.21 | 4.93 | 5.36 | 4.8 | 1893387 |
| 1713998400 | 5.41 | -0.12 | -2.17 | 5.45 | 5.485 | 5.342 | 1031131 |
| 1713912000 | 5.53 | 0.05 | 0.91 | 5.44 | 5.72 | 5.425 | 1106616 |
| 1713825600 | 5.48 | 0.01 | 0.18 | 5.53 | 5.55 | 5.3099999 | 1049085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
