HusCompagniet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	34.60	34.70	34.20	34.40	34.40	-2.82%	18,060
Jun 3, 2026	34.70	36.40	34.70	35.40	35.40	1.72%	7,551
Jun 2, 2026	35.60	35.60	34.40	34.80	34.80	-0.85%	16,873
Jun 1, 2026	37.40	37.40	35.10	35.10	35.10	-1.40%	29,556
May 29, 2026	34.90	36.00	34.90	35.60	35.60	1.71%	8,378
May 28, 2026	34.80	35.20	34.80	35.00	35.00	0.57%	5,905
May 27, 2026	35.30	35.30	34.60	34.80	34.80	-1.14%	3,442
May 26, 2026	35.30	35.30	34.50	35.20	35.20	-1.68%	19,954
May 22, 2026	35.10	35.80	35.10	35.80	35.80	1.70%	11,915
May 21, 2026	35.00	35.50	35.00	35.20	35.20	-1.40%	801
May 20, 2026	35.50	35.70	35.40	35.70	35.70	0.85%	10,041
May 19, 2026	35.50	35.90	35.40	35.40	35.40	-	14,851
May 18, 2026	34.60	35.80	34.60	35.40	35.40	-1.94%	15,386
May 13, 2026	35.70	36.80	35.70	36.10	36.10	0.84%	38,549
May 12, 2026	34.90	35.80	34.90	35.80	35.80	2.29%	13,044
May 11, 2026	36.50	36.50	34.60	35.00	35.00	-1.69%	8,267
May 8, 2026	36.50	36.50	35.40	35.60	35.60	0.56%	8,980
May 7, 2026	35.40	35.80	35.40	35.40	35.40	-	10,229
May 6, 2026	36.10	36.10	35.20	35.40	35.40	-1.94%	18,782
May 5, 2026	36.10	36.70	36.00	36.10	36.10	0.28%	15,265
May 4, 2026	36.90	36.90	35.00	36.00	36.00	-4.26%	29,089
May 1, 2026	35.00	38.60	34.30	37.60	37.60	9.62%	74,851
Apr 30, 2026	34.50	34.50	34.30	34.30	34.30	-	8,164
Apr 29, 2026	34.80	34.90	34.30	34.30	34.30	-0.29%	5,771
Apr 28, 2026	34.20	34.80	33.40	34.40	34.40	-1.43%	21,984
Apr 27, 2026	33.10	35.60	33.00	34.90	34.90	4.80%	46,403
Apr 24, 2026	33.10	33.50	32.90	33.30	33.30	-0.60%	4,658
Apr 23, 2026	33.90	33.90	33.30	33.50	33.50	-2.33%	11,766
Apr 22, 2026	34.90	35.00	33.90	34.30	34.30	-1.72%	6,946
Apr 21, 2026	34.40	35.00	34.40	34.90	34.90	1.45%	4,889
Apr 20, 2026	35.70	35.70	34.10	34.40	34.40	-1.15%	19,995
Apr 17, 2026	32.70	35.00	32.20	34.80	34.80	8.07%	47,211
Apr 16, 2026	31.80	32.20	31.50	32.20	32.20	1.58%	9,445
Apr 15, 2026	31.60	31.80	31.20	31.70	31.70	1.60%	6,029
Apr 14, 2026	31.00	31.60	31.00	31.20	31.20	0.65%	22,138
Apr 13, 2026	31.00	31.60	31.00	31.00	31.00	-1.59%	17,754
Apr 10, 2026	31.00	31.50	30.80	31.50	31.50	1.61%	38,563
Apr 9, 2026	31.40	31.40	30.70	31.00	31.00	-1.27%	1,891
Apr 8, 2026	31.60	31.90	30.80	31.40	31.40	2.95%	12,523
Apr 7, 2026	31.30	31.40	30.50	30.50	30.50	-2.87%	15,060
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