HULL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.25	27.25	27.25	27.25	27.25	0.30%	28
Nov 12, 2026	27.24	27.24	27.15	27.17	27.17	0.72%	1,447
Nov 11, 2026	26.78	26.98	26.78	26.98	26.97	1.35%	2,940
Nov 10, 2026	26.62	26.62	26.62	26.62	26.62	0.42%	86
Nov 9, 2026	26.50	26.50	26.50	26.50	26.50	1.37%	15
Nov 6, 2026	26.15	26.15	26.15	26.15	26.15	0.03%	7
Nov 5, 2026	26.14	26.14	26.14	26.14	26.14	-3.56%	92
Nov 4, 2026	27.10	27.10	27.10	27.10	27.10	-0.64%	52
Nov 3, 2026	27.28	27.28	27.28	27.28	27.28	0.79%	33
Nov 2, 2026	27.06	27.06	27.06	27.06	27.06	-2.10%	63
Oct 30, 2026	27.64	27.64	27.64	27.64	27.64	-0.53%	17
Oct 29, 2026	27.79	27.79	27.79	27.79	27.79	0.50%	7
Oct 28, 2026	27.65	27.65	27.65	27.65	27.65	-0.39%	8
Oct 27, 2026	27.76	27.76	27.76	27.76	27.76	0.45%	126
Oct 26, 2026	27.64	27.64	27.64	27.64	27.64	0.55%	7
Oct 23, 2026	27.49	27.49	27.49	27.49	27.49	0.81%	11
Oct 22, 2026	27.26	27.26	27.26	27.26	27.26	-1.08%	22
Oct 21, 2026	27.56	27.56	27.56	27.56	27.56	1.33%	10
Oct 20, 2026	27.17	27.20	27.17	27.20	27.20	0.66%	211
Oct 19, 2026	27.02	27.02	27.02	27.02	27.02	-0.21%	6
Oct 16, 2026	27.13	27.13	27.05	27.08	27.08	-1.13%	256
Oct 15, 2026	27.45	27.50	27.35	27.39	27.39	-1.20%	824
Oct 14, 2026	27.72	27.72	27.72	27.72	27.72	-2.37%	56
Oct 13, 2026	28.40	28.40	28.40	28.40	28.39	0.11%	67
Oct 12, 2026	28.36	28.36	28.36	28.36	28.36	0.98%	131
Oct 9, 2026	28.09	28.09	28.09	28.09	28.09	-0.33%	87
Oct 8, 2026	28.18	28.18	28.18	28.18	28.18	2.03%	117
Oct 7, 2026	27.72	27.72	27.62	27.62	27.62	-	416
Oct 6, 2026	27.62	27.62	27.62	27.62	27.62	-0.79%	17
Oct 5, 2026	27.84	27.84	27.84	27.84	27.84	-0.10%	68
Oct 2, 2026	27.87	27.87	27.87	27.87	27.87	1.33%	23
Oct 1, 2026	27.51	27.51	27.51	27.51	27.51	1.95%	124
Sep 30, 2026	26.98	26.98	26.98	26.98	26.98	0.10%	18
Sep 29, 2026	26.95	26.95	26.95	26.95	26.95	0.64%	167
Sep 28, 2026	26.78	26.78	26.78	26.78	26.78	0.13%	15
Sep 25, 2026	26.74	26.89	26.74	26.75	26.75	-0.09%	332
Sep 24, 2026	26.98	26.98	26.77	26.77	26.77	-0.70%	444
Sep 23, 2026	27.05	27.05	26.96	26.96	26.96	-1.08%	565
Sep 22, 2026	27.50	27.50	27.25	27.25	27.25	-1.86%	217
Sep 21, 2026	28.06	28.06	27.77	27.77	27.77	-1.01%	213
Sep 18, 2026	28.07	28.07	28.00	28.06	28.06	0.01%	1,491
Sep 17, 2026	28.26	28.26	28.05	28.05	28.05	1.24%	993
Sep 16, 2026	27.89	27.89	27.71	27.71	27.71	-0.68%	688
Sep 15, 2026	27.86	27.90	27.86	27.90	27.90	0.06%	525
Sep 14, 2026	27.84	27.88	27.84	27.88	27.88	0.53%	227
Sep 11, 2026	27.73	27.73	27.73	27.73	27.73	1.28%	33
Sep 10, 2026	27.38	27.38	27.38	27.38	27.38	0.42%	20
Sep 9, 2026	27.27	27.27	27.27	27.27	27.27	-0.22%	17
Sep 8, 2026	27.33	27.33	27.33	27.33	27.33	-1.06%	109
Sep 4, 2026	27.53	27.62	27.53	27.62	27.62	1.25%	113