HusCompagniet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.10	33.50	32.90	33.30	33.30	-0.60%	4,606
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
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