HUSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	33.59	33.59	33.59	33.59	33.59	-0.39%
Aug 25, 2026	33.72	33.72	33.72	33.72	33.72	0.21%
Aug 24, 2026	33.65	33.65	33.65	33.65	33.65	-0.30%
Aug 21, 2026	33.75	33.75	33.75	33.75	33.75	0.96%
Aug 20, 2026	33.43	33.43	33.43	33.43	33.43	-1.21%
Aug 19, 2026	33.84	33.84	33.84	33.84	33.84	-0.73%
Aug 18, 2026	34.09	34.09	34.09	34.09	34.09	0.86%
Aug 17, 2026	33.80	33.80	33.80	33.80	33.80	-0.88%
Aug 14, 2026	34.10	34.10	34.10	34.10	34.10	0.59%
Aug 13, 2026	33.90	33.90	33.90	33.90	33.90	0.92%
Aug 12, 2026	33.59	33.59	33.59	33.59	33.59	-0.50%
Aug 11, 2026	33.76	33.76	33.76	33.76	33.76	0.24%
Aug 10, 2026	33.68	33.68	33.68	33.68	33.68	-0.77%
Aug 7, 2026	33.94	33.94	33.94	33.94	33.94	-1.19%
Aug 6, 2026	34.35	34.35	34.35	34.35	34.35	-0.78%
Aug 5, 2026	34.62	34.62	34.62	34.62	34.62	-0.55%
Aug 4, 2026	34.81	34.81	34.81	34.81	34.81	0.61%
Aug 3, 2026	34.60	34.60	34.60	34.60	34.60	1.47%
Jul 31, 2026	34.10	34.10	34.10	34.10	34.10	0.56%
Jul 30, 2026	33.91	33.91	33.91	33.91	33.91	-0.59%
Jul 29, 2026	34.11	34.11	34.11	34.11	34.11	-1.47%
Jul 28, 2026	34.62	34.62	34.62	34.62	34.62	0.70%
Jul 27, 2026	34.38	34.38	34.38	34.38	34.38	0.53%
Jul 24, 2026	34.20	34.20	34.20	34.20	34.20	0.74%
Jul 23, 2026	33.95	33.95	33.95	33.95	33.95	-1.16%
Jul 22, 2026	34.35	34.35	34.35	34.35	34.35	-0.64%
Jul 21, 2026	34.57	34.57	34.57	34.57	34.57	0.14%
Jul 20, 2026	34.52	34.52	34.52	34.52	34.52	-1.03%
Jul 17, 2026	34.88	34.88	34.88	34.88	34.88	-0.82%
Jul 16, 2026	35.17	35.17	35.17	35.17	35.17	0.17%
Jul 15, 2026	35.11	35.11	35.11	35.11	35.11	0.92%
Jul 14, 2026	34.79	34.79	34.79	34.79	34.79	-0.60%
Jul 13, 2026	35.00	35.00	35.00	35.00	35.00	-0.09%
Jul 10, 2026	35.03	35.03	35.03	35.03	35.03	0.57%
Jul 9, 2026	34.83	34.83	34.83	34.83	34.83	0.66%
Jul 8, 2026	34.60	34.60	34.60	34.60	34.60	-1.14%
Jul 7, 2026	35.00	35.00	35.00	35.00	35.00	0.14%
Jul 6, 2026	34.95	34.95	34.95	34.95	34.95	0.92%
Jul 2, 2026	34.63	34.63	34.63	34.63	34.63	-1.28%
Jul 1, 2026	35.08	35.08	35.08	35.08	35.08	0.29%
Jun 30, 2026	34.98	34.98	34.98	34.98	34.98	-0.03%
Jun 29, 2026	34.99	34.99	34.99	34.99	34.99	0.57%
Jun 26, 2026	34.79	34.79	34.79	34.79	34.79	2.90%
Jun 25, 2026	33.81	33.81	33.81	33.81	33.81	0.36%
Jun 24, 2026	33.69	33.69	33.69	33.69	33.69	0.36%
Jun 23, 2026	33.57	33.57	33.57	33.57	33.57	1.30%
Jun 22, 2026	33.14	33.14	33.14	33.14	33.14	0.03%
Jun 18, 2026	33.13	33.13	33.13	33.13	33.13	0.15%
Jun 17, 2026	33.08	33.08	33.08	33.08	33.08	-0.84%
Jun 16, 2026	33.36	33.36	33.36	33.36	33.36	0.45%