HSUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.82	34.82	34.82	34.82	34.82	0.01%	152
Nov 19, 2024	34.80	34.81	34.80	34.81	34.81	0.17%	1,492
Nov 18, 2024	34.71	34.75	34.71	34.75	34.75	0.03%	1,830
Nov 15, 2024	34.71	34.77	34.71	34.74	34.74	-0.09%	3,242
Nov 14, 2024	34.78	34.78	34.77	34.77	34.77	-	889
Nov 13, 2024	34.78	34.79	34.77	34.77	34.77	-	5,291
Nov 12, 2024	34.79	34.79	34.77	34.77	34.77	-0.22%	215
Nov 11, 2024	34.86	34.86	34.85	34.85	34.85	-0.14%	1,695
Nov 8, 2024	34.89	34.89	34.89	34.89	34.89	0.17%	1,066
Nov 7, 2024	34.75	34.84	34.75	34.84	34.84	0.41%	672
Nov 6, 2024	34.69	34.73	34.63	34.69	34.69	-0.29%	11,448
Nov 5, 2024	34.76	34.80	34.76	34.80	34.80	0.14%	2,838
Nov 4, 2024	34.75	34.75	34.75	34.75	34.75	0.33%	25
Nov 1, 2024	34.71	34.71	34.63	34.63	34.63	-0.38%	629
Oct 31, 2024	34.76	34.82	34.73	34.76	34.76	-0.05%	7,448
Oct 30, 2024	34.84	34.84	34.78	34.78	34.78	-0.43%	1,339
Oct 29, 2024	34.85	34.93	34.85	34.93	34.77	0.03%	150
Oct 28, 2024	34.88	34.92	34.88	34.92	34.76	-0.11%	599
Oct 25, 2024	35.00	35.02	34.94	34.96	34.80	0.03%	6,128
Oct 24, 2024	34.94	34.98	34.94	34.95	34.79	-0.04%	655
Oct 23, 2024	34.92	34.97	34.92	34.97	34.80	-0.23%	1,493
Oct 22, 2024	35.03	35.05	35.02	35.04	34.88	0.04%	2,682
Oct 21, 2024	35.09	35.09	35.03	35.03	34.87	-0.47%	7,801
Oct 18, 2024	35.19	35.20	35.17	35.20	35.03	0.19%	899
Oct 17, 2024	35.16	35.16	35.11	35.13	34.97	-0.26%	1,004
Oct 16, 2024	35.20	35.23	35.19	35.22	35.06	0.03%	3,318
Oct 15, 2024	35.18	35.21	35.18	35.21	35.05	0.28%	666
Oct 14, 2024	35.04	35.11	35.04	35.11	34.95	-0.03%	1,196
Oct 11, 2024	35.14	35.14	35.12	35.12	34.96	0.07%	235
Oct 10, 2024	35.07	35.10	35.07	35.10	34.93	0.07%	1,058
Oct 9, 2024	35.08	35.08	35.05	35.07	34.91	-0.07%	1,189
Oct 8, 2024	35.09	35.11	35.09	35.10	34.93	0.01%	659
Oct 7, 2024	35.11	35.11	35.09	35.09	34.93	-0.17%	502
Oct 4, 2024	35.19	35.19	35.12	35.15	34.99	-0.56%	401
Oct 3, 2024	35.39	35.39	35.35	35.35	35.19	-0.24%	1,178
Oct 2, 2024	35.36	35.46	35.36	35.44	35.27	-0.11%	1,727
Oct 1, 2024	35.52	35.52	35.48	35.48	35.31	0.10%	228
Sep 30, 2024	35.48	35.48	35.44	35.44	35.28	-0.19%	324
Sep 27, 2024	35.47	35.51	35.45	35.51	35.34	-0.26%	1,903
Sep 26, 2024	35.54	35.63	35.51	35.60	35.29	0.11%	5,923
Sep 25, 2024	35.57	35.57	35.56	35.56	35.25	-0.18%	655
Sep 24, 2024	35.58	35.63	35.58	35.63	35.31	0.04%	3,899
Sep 23, 2024	35.62	35.64	35.61	35.61	35.30	-0.06%	1,494
Sep 20, 2024	35.63	35.63	35.63	35.63	35.32	0.12%	31
Sep 19, 2024	35.54	35.60	35.53	35.59	35.28	0.13%	2,323
Sep 18, 2024	35.53	35.64	35.53	35.54	35.23	-0.22%	6,760
Sep 17, 2024	35.58	35.68	35.56	35.62	35.31	0.04%	4,263
Sep 16, 2024	35.53	35.61	35.53	35.61	35.30	0.35%	5,605
Sep 13, 2024	35.45	35.51	35.45	35.49	35.17	0.40%	4,771
Sep 12, 2024	35.35	35.35	35.35	35.35	35.03	-	10
Sep 11, 2024	35.36	35.36	35.35	35.35	35.03	-0.04%	657
Sep 10, 2024	35.30	35.36	35.30	35.36	35.05	0.26%	611
Sep 9, 2024	35.21	35.27	35.20	35.27	34.96	-0.06%	430
Sep 6, 2024	35.25	35.34	35.25	35.29	34.98	0.09%	3,427
Sep 5, 2024	35.17	35.26	35.15	35.26	34.95	0.23%	1,149
Sep 4, 2024	35.18	35.18	35.18	35.18	34.87	0.25%	374
Sep 3, 2024	35.10	35.10	35.09	35.09	34.78	0.26%	460
Aug 30, 2024	34.95	35.02	34.95	35.00	34.69	-0.14%	6,529
Aug 29, 2024	35.05	35.06	35.03	35.05	34.74	-0.51%	1,286
Aug 28, 2024	35.24	35.24	35.23	35.23	34.76	-	397
Aug 27, 2024	35.23	35.23	35.23	35.23	34.76	0.01%	77
Aug 26, 2024	35.23	35.23	35.23	35.23	34.76	0.01%	77
Aug 23, 2024	35.19	35.39	35.15	35.23	34.76	0.54%	12,772
Aug 22, 2024	35.04	35.04	35.04	35.04	34.57	-0.40%	219
Aug 21, 2024	35.11	35.38	35.11	35.17	34.71	0.13%	9,283
Aug 20, 2024	35.02	35.14	35.02	35.13	34.66	0.35%	3,637
Aug 19, 2024	34.84	35.04	34.84	35.01	34.54	0.59%	2,790
Aug 16, 2024	34.77	34.80	34.77	34.80	34.34	0.39%	636
Aug 15, 2024	34.68	34.68	34.67	34.67	34.20	-0.16%	262
Aug 14, 2024	34.72	34.74	34.72	34.72	34.26	0.25%	1,716
Aug 13, 2024	34.62	34.64	34.62	34.64	34.17	0.29%	441
Aug 12, 2024	34.54	34.54	34.54	34.54	34.07	0.15%	2
Aug 9, 2024	34.48	34.48	34.48	34.48	34.02	0.38%	2
Aug 8, 2024	34.36	34.36	34.35	34.35	33.89	-0.15%	7,083
Aug 7, 2024	34.40	34.40	34.40	34.40	33.94	-0.01%	102
Aug 6, 2024	34.40	34.40	34.40	34.40	33.95	-0.48%	221
Aug 5, 2024	34.57	34.60	34.57	34.57	34.11	-0.37%	749
Aug 2, 2024	34.70	34.70	34.70	34.70	34.23	0.49%	108
Aug 1, 2024	34.53	34.53	34.53	34.53	34.07	0.33%	81
Jul 31, 2024	34.41	34.41	34.41	34.41	33.96	0.40%	20
Jul 30, 2024	34.28	34.28	34.28	34.28	33.82	-0.43%	302
Jul 29, 2024	34.42	34.43	34.42	34.43	33.79	0.04%	450
Jul 26, 2024	34.42	34.48	34.41	34.41	33.78	0.19%	7,162
Jul 25, 2024	34.35	34.35	34.35	34.35	33.71	0.17%	413
Jul 24, 2024	34.29	34.29	34.29	34.29	33.66	-0.18%	49
Jul 23, 2024	34.35	34.35	34.35	34.35	33.72	0.03%	41
Jul 22, 2024	34.34	34.34	34.34	34.34	33.71	0.06%	11
Jul 19, 2024	34.33	34.36	34.32	34.32	33.69	-0.15%	10,013
Jul 18, 2024	34.38	34.38	34.36	34.37	33.74	-0.24%	672
Jul 17, 2024	34.46	34.46	34.46	34.46	33.82	-0.05%	24
Jul 16, 2024	34.47	34.47	34.47	34.47	33.84	0.35%	596
Jul 15, 2024	34.35	34.35	34.35	34.35	33.72	-0.15%	596
Jul 12, 2024	34.41	34.41	34.40	34.40	33.77	0.23%	152
Jul 11, 2024	34.34	34.34	34.32	34.32	33.69	0.58%	598
Jul 10, 2024	34.12	34.12	34.12	34.12	33.49	0.18%	256
Jul 9, 2024	34.05	34.06	34.05	34.06	33.43	-0.08%	256
Jul 8, 2024	34.03	34.09	34.03	34.09	33.46	0.06%	210
Jul 5, 2024	34.07	34.07	34.07	34.07	33.44	0.49%	1
Jul 3, 2024	33.90	33.90	33.90	33.90	33.28	0.38%	124
Jul 2, 2024	33.77	33.77	33.77	33.77	33.15	0.38%	168