HusCompagniet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	31.90	32.10	31.00	31.90	31.90	0.31%	14,341
Sep 4, 2026	31.70	32.00	31.60	31.80	31.80	-	17,544
Sep 3, 2026	32.70	32.70	31.80	31.80	31.80	-3.05%	21,095
Sep 2, 2026	32.10	32.80	31.30	32.80	32.80	2.50%	17,350
Sep 1, 2026	32.00	32.80	32.00	32.00	32.00	-0.62%	30,376
Aug 31, 2026	32.90	32.90	32.10	32.20	32.20	-2.42%	2,999
Aug 28, 2026	32.20	33.00	32.00	33.00	33.00	0.61%	37,248
Aug 27, 2026	32.90	33.30	32.10	32.80	32.80	-0.61%	14,024
Aug 26, 2026	33.00	33.10	32.70	33.00	33.00	-0.30%	601
Aug 25, 2026	32.70	33.10	32.70	33.10	33.10	-	6,890
Aug 24, 2026	33.40	34.40	31.00	33.10	33.10	-3.78%	62,930
Aug 21, 2026	33.30	34.40	33.30	34.40	34.40	2.38%	12,828
Aug 20, 2026	34.00	34.10	33.60	33.60	33.60	0.30%	2,844
Aug 19, 2026	33.40	33.90	33.40	33.50	33.50	-0.59%	744
Aug 18, 2026	34.20	34.40	33.50	33.70	33.70	0.60%	3,206
Aug 17, 2026	33.30	34.60	33.30	33.50	33.50	-2.33%	1,167
Aug 14, 2026	34.40	34.40	33.50	34.30	34.30	0.29%	2,896
Aug 13, 2026	33.00	34.20	32.70	34.20	34.20	2.40%	4,166
Aug 12, 2026	33.30	33.90	33.30	33.40	33.40	-0.60%	3,265
Aug 11, 2026	33.60	33.80	33.60	33.60	33.60	0.30%	422
Aug 10, 2026	33.10	34.30	33.10	33.50	33.50	0.60%	7,559
Aug 7, 2026	33.00	34.30	33.00	33.30	33.30	-1.48%	20,446
Aug 6, 2026	34.10	34.10	33.30	33.80	33.80	-	3,979
Aug 5, 2026	33.20	33.80	33.00	33.80	33.80	-0.29%	2,517
Aug 4, 2026	34.40	34.40	33.30	33.90	33.90	-1.45%	2,440
Aug 3, 2026	34.90	35.00	34.00	34.40	34.40	-	16,836
Jul 31, 2026	32.70	34.40	32.70	34.40	34.40	5.85%	22,170
Jul 30, 2026	32.30	33.40	32.30	32.50	32.50	-1.81%	10,322
Jul 29, 2026	33.30	33.50	32.50	33.10	33.10	-0.90%	14,253
Jul 28, 2026	32.80	33.40	32.80	33.40	33.40	1.83%	8,526
Jul 27, 2026	32.30	32.80	32.20	32.80	32.80	-	3,561
Jul 24, 2026	32.40	33.70	32.40	32.80	32.80	2.50%	13,250
Jul 23, 2026	32.40	32.50	31.70	32.00	32.00	-0.62%	9,243
Jul 22, 2026	32.20	32.50	32.00	32.20	32.20	-	10,034
Jul 21, 2026	32.50	32.60	32.10	32.20	32.20	-0.62%	11,618
Jul 20, 2026	32.40	32.40	32.00	32.40	32.40	-	4,469
Jul 17, 2026	32.10	32.40	32.10	32.40	32.40	-	3,841
Jul 16, 2026	32.10	32.50	32.00	32.40	32.40	-0.31%	13,720
Jul 15, 2026	32.00	32.50	32.00	32.50	32.50	-	5,989
Jul 14, 2026	32.10	32.50	32.10	32.50	32.50	1.56%	9,144
Jul 13, 2026	32.50	32.50	31.90	32.00	32.00	-2.74%	8,292
Jul 10, 2026	32.60	32.90	32.50	32.90	32.90	0.92%	6,766
Jul 9, 2026	33.00	33.00	32.60	32.60	32.60	0.31%	4,801
Jul 8, 2026	32.80	33.00	32.50	32.50	32.50	-	7,005
Jul 7, 2026	33.00	33.10	32.50	32.50	32.50	-	10,191
Jul 6, 2026	32.60	33.00	32.50	32.50	32.50	-1.81%	12,592
Jul 3, 2026	32.50	33.70	32.50	33.10	33.10	-1.78%	8,521
Jul 2, 2026	33.30	34.10	33.10	33.70	33.70	2.12%	28,192
Jul 1, 2026	31.60	33.50	31.60	33.00	33.00	-	5,843
Jun 30, 2026	33.00	33.80	32.60	33.00	33.00	-	7,143