HusCompagniet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	36.80	37.00	36.30	36.30	36.30	-1.36%	21,184
Dec 19, 2025	37.40	37.70	36.60	36.80	36.80	-1.08%	37,108
Dec 18, 2025	37.00	37.40	37.00	37.20	37.20	0.27%	8,183
Dec 17, 2025	37.20	37.70	37.10	37.10	37.10	-	5,054
Dec 16, 2025	37.10	37.40	37.00	37.10	37.10	-	16,743
Dec 15, 2025	37.40	37.60	37.00	37.10	37.10	-1.07%	22,603
Dec 12, 2025	37.50	38.00	37.30	37.50	37.50	-0.53%	46,696
Dec 11, 2025	37.30	38.00	37.30	37.70	37.70	-	35,024
Dec 10, 2025	37.30	38.00	37.30	37.70	37.70	1.07%	39,713
Dec 9, 2025	37.80	38.20	37.30	37.30	37.30	-1.06%	15,829
Dec 8, 2025	39.10	39.10	37.70	37.70	37.70	-3.58%	32,881
Dec 5, 2025	39.20	39.50	38.80	39.10	39.10	-1.76%	21,962
Dec 4, 2025	39.20	39.90	39.20	39.80	39.80	-0.25%	11,760
Dec 3, 2025	39.30	39.90	39.10	39.90	39.90	-0.25%	4,113
Dec 2, 2025	39.80	40.00	39.20	40.00	40.00	0.25%	8,099
Dec 1, 2025	38.50	39.90	38.50	39.90	39.90	2.31%	2,681
Nov 28, 2025	39.90	40.80	39.00	39.00	39.00	-2.01%	17,852
Nov 27, 2025	39.70	40.20	39.70	39.80	39.80	-0.25%	11,701
Nov 26, 2025	39.70	40.20	39.70	39.90	39.90	-0.50%	6,759
Nov 25, 2025	39.00	40.10	39.00	40.10	40.10	0.50%	8,632
Nov 24, 2025	40.10	40.60	39.00	39.90	39.90	-1.24%	11,688
Nov 21, 2025	40.20	40.40	40.00	40.40	40.40	1.00%	5,188
Nov 20, 2025	40.20	40.80	39.60	40.00	40.00	-0.99%	19,741
Nov 19, 2025	40.20	40.40	40.20	40.40	40.40	-0.25%	2,754
Nov 18, 2025	40.00	40.90	40.00	40.50	40.50	1.25%	6,468
Nov 17, 2025	40.40	41.20	40.00	40.00	40.00	-1.23%	9,499
Nov 14, 2025	40.60	41.00	40.50	40.50	40.50	-0.49%	5,015
Nov 13, 2025	40.40	41.40	40.40	40.70	40.70	0.49%	10,895
Nov 12, 2025	41.10	41.30	40.40	40.50	40.50	-1.22%	9,161
Nov 11, 2025	41.50	41.90	40.40	41.00	41.00	-	8,268
Nov 10, 2025	42.40	42.40	41.00	41.00	41.00	0.74%	7,286
Nov 7, 2025	41.00	41.60	40.60	40.70	40.70	-1.21%	7,285
Nov 6, 2025	43.20	43.20	40.80	41.20	41.20	-1.90%	3,518
Nov 5, 2025	41.50	42.00	40.80	42.00	42.00	1.45%	14,754
Nov 4, 2025	42.10	42.50	41.40	41.40	41.40	-1.66%	9,823
Nov 3, 2025	43.10	44.00	42.00	42.10	42.10	-2.55%	13,481
Oct 31, 2025	43.30	44.70	43.20	43.20	43.20	-	7,575
Oct 30, 2025	43.00	43.70	43.00	43.20	43.20	-0.46%	1,580
Oct 29, 2025	43.60	44.40	42.80	43.40	43.40	-0.46%	27,364
Oct 28, 2025	43.20	44.10	42.70	43.60	43.60	0.69%	10,074
Oct 27, 2025	43.50	44.40	43.20	43.30	43.30	0.23%	30,905
Oct 24, 2025	46.40	46.50	43.00	43.20	43.20	-5.68%	68,637