HusCompagniet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.00	34.60	33.10	33.90	-	-1.74%	6,576
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
Jan 21, 2026	36.10	36.20	35.60	35.80	35.80	-1.10%	9,099
Jan 20, 2026	36.30	36.30	35.70	36.20	36.20	-0.28%	4,876
Jan 19, 2026	36.70	36.70	36.00	36.30	36.30	-0.27%	8,238
Jan 16, 2026	36.10	36.80	36.10	36.40	36.40	0.83%	9,843
Jan 15, 2026	36.60	37.00	36.00	36.10	36.10	-0.28%	29,169
Jan 14, 2026	37.10	37.10	36.00	36.20	36.20	-2.16%	24,914
Jan 13, 2026	37.60	37.60	37.00	37.00	37.00	-1.33%	8,005
Jan 12, 2026	37.40	37.70	37.00	37.50	37.50	0.54%	11,840
Jan 9, 2026	38.00	38.00	37.00	37.30	37.30	-	20,662
Jan 8, 2026	37.50	38.00	37.20	37.30	37.30	0.27%	16,327
Jan 7, 2026	36.90	37.50	36.90	37.20	37.20	-0.80%	6,452
Jan 6, 2026	37.30	37.50	36.90	37.50	37.50	0.81%	29,079
Jan 5, 2026	37.60	38.00	37.00	37.20	37.20	-0.27%	19,623
Jan 2, 2026	37.10	37.70	37.10	37.30	37.30	0.54%	7,117
Dec 30, 2025	36.20	37.60	36.20	37.10	37.10	1.64%	22,165
Dec 29, 2025	36.70	37.50	36.20	36.50	36.50	-0.27%	22,642
Dec 23, 2025	36.30	37.00	36.20	36.60	36.60	0.83%	25,091