HusCompagniet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.80	31.80	31.20	31.40	31.40	0.96%	14,903
Mar 31, 2026	31.60	31.60	31.00	31.10	31.10	-1.58%	5,897
Mar 30, 2026	32.30	32.30	30.50	31.60	31.60	1.61%	9,701
Mar 27, 2026	32.00	32.30	31.00	31.10	31.10	-0.32%	7,537
Mar 26, 2026	31.00	31.70	31.00	31.20	31.20	2.63%	14,375
Mar 25, 2026	30.20	31.40	30.20	30.40	30.40	-	32,217
Mar 24, 2026	30.80	32.40	30.40	30.40	30.40	-1.30%	6,044
Mar 23, 2026	31.50	31.60	29.80	30.80	30.80	-2.53%	30,935
Mar 20, 2026	31.90	32.20	31.40	31.60	31.60	0.96%	715
Mar 19, 2026	32.10	32.20	31.30	31.30	31.30	-3.69%	8,656
Mar 18, 2026	32.40	33.10	32.10	32.50	32.50	-0.31%	7,716
Mar 17, 2026	32.50	33.00	32.20	32.60	32.60	-1.21%	8,214
Mar 16, 2026	33.10	33.10	32.30	33.00	33.00	-0.30%	6,771
Mar 13, 2026	33.60	33.80	33.10	33.10	33.10	-0.90%	3,950
Mar 12, 2026	34.60	34.90	33.40	33.40	33.40	-3.75%	6,226
Mar 11, 2026	34.30	35.10	34.20	34.70	34.70	1.46%	2,996
Mar 10, 2026	33.50	34.70	33.40	34.20	34.20	0.59%	8,520
Mar 9, 2026	34.00	34.60	33.10	34.00	34.00	-1.45%	7,061
Mar 6, 2026	32.70	35.20	32.70	34.50	34.50	5.50%	38,072
Mar 5, 2026	33.30	33.90	32.30	32.70	32.70	-1.21%	3,280
Mar 4, 2026	33.10	33.50	32.70	33.10	33.10	1.22%	4,619
Mar 3, 2026	33.10	33.20	32.10	32.70	32.70	-2.39%	5,995
Mar 2, 2026	33.10	33.50	33.00	33.50	33.50	1.21%	4,996
Feb 27, 2026	33.50	34.20	33.10	33.10	33.10	-2.07%	12,606
Feb 26, 2026	33.50	34.00	33.30	33.80	33.80	1.20%	5,420
Feb 25, 2026	33.70	34.10	33.40	33.40	33.40	-2.34%	2,221
Feb 24, 2026	33.60	34.20	33.30	34.20	34.20	1.48%	5,375
Feb 23, 2026	35.60	35.60	33.30	33.70	33.70	-4.53%	17,405
Feb 20, 2026	35.10	35.70	34.50	35.30	35.30	0.28%	11,212
Feb 19, 2026	35.00	35.90	35.00	35.20	35.20	0.57%	7,628
Feb 18, 2026	35.80	36.10	35.00	35.00	35.00	-0.57%	11,393
Feb 17, 2026	34.20	35.90	34.20	35.20	35.20	3.23%	23,690
Feb 16, 2026	34.70	34.70	33.70	34.10	34.10	1.49%	8,490
Feb 13, 2026	33.80	34.50	33.50	33.60	33.60	-2.61%	6,556
Feb 12, 2026	33.40	34.70	33.30	34.50	34.50	2.37%	5,174
Feb 11, 2026	34.00	34.90	33.20	33.70	33.70	0.90%	14,394
Feb 10, 2026	33.40	34.30	33.40	33.40	33.40	0.30%	13,851
Feb 9, 2026	34.10	34.80	33.30	33.30	33.30	-2.06%	16,781
Feb 6, 2026	34.10	34.50	34.00	34.00	34.00	-	5,339
Feb 5, 2026	34.80	35.20	34.00	34.00	34.00	-2.02%	20,444
Feb 4, 2026	36.30	36.40	34.70	34.70	34.70	-1.42%	15,402
Feb 3, 2026	35.60	36.00	35.20	35.20	35.20	0.57%	7,665
Feb 2, 2026	35.80	36.00	35.00	35.00	35.00	1.45%	12,729
Jan 30, 2026	34.00	35.40	34.00	34.50	34.50	2.68%	3,671
Jan 29, 2026	34.80	35.10	33.60	33.60	33.60	-3.17%	26,972
Jan 28, 2026	34.40	35.20	34.20	34.70	34.70	0.87%	19,179
Jan 27, 2026	35.70	35.70	34.40	34.40	34.40	-3.64%	30,542
Jan 26, 2026	36.30	36.50	35.60	35.70	35.70	-1.92%	23,241
Jan 23, 2026	36.10	36.50	36.00	36.40	36.40	1.11%	8,609
Jan 22, 2026	35.60	36.00	35.60	36.00	36.00	0.56%	8,645