HUSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	31.46	31.46	31.46	31.46	31.46	1.29%
Oct 14, 2026	31.06	31.06	31.06	31.06	31.06	-1.27%
Oct 13, 2026	31.46	31.46	31.46	31.46	31.46	-0.10%
Oct 12, 2026	31.49	31.49	31.49	31.49	31.49	0.57%
Oct 9, 2026	31.31	31.31	31.31	31.31	31.31	-0.48%
Oct 8, 2026	31.46	31.46	31.46	31.46	31.46	0.61%
Oct 7, 2026	31.27	31.27	31.27	31.27	31.27	-0.70%
Oct 6, 2026	31.49	31.49	31.49	31.49	31.49	0.61%
Oct 5, 2026	31.30	31.30	31.30	31.30	31.30	0.38%
Oct 2, 2026	31.18	31.18	31.18	31.18	31.18	0.58%
Oct 1, 2026	31.00	31.00	31.00	31.00	31.00	0.62%
Sep 30, 2026	30.81	30.81	30.81	30.81	30.81	-0.26%
Sep 29, 2026	30.89	30.89	30.89	30.89	30.89	-0.32%
Sep 28, 2026	30.99	30.99	30.99	30.99	30.99	-0.80%
Sep 25, 2026	31.24	31.24	31.24	31.24	31.24	0.03%
Sep 24, 2026	31.23	31.23	31.23	31.23	31.23	-0.03%
Sep 23, 2026	31.24	31.24	31.24	31.24	31.24	-1.14%
Sep 22, 2026	31.60	31.60	31.60	31.60	31.60	-0.63%
Sep 21, 2026	31.80	31.80	31.80	31.80	31.80	-0.06%
Sep 18, 2026	31.82	31.82	31.82	31.82	31.82	-0.75%
Sep 17, 2026	32.06	32.06	32.06	32.06	32.06	0.06%
Sep 16, 2026	32.04	32.04	32.04	32.04	32.04	-1.32%
Sep 15, 2026	32.47	32.47	32.47	32.47	32.47	-1.93%
Sep 14, 2026	33.11	33.11	33.11	33.11	33.11	-0.15%
Sep 11, 2026	33.16	33.16	33.16	33.16	33.16	0.12%
Sep 10, 2026	33.12	33.12	33.12	33.12	33.12	0.15%
Sep 9, 2026	33.07	33.07	33.07	33.07	33.07	-0.51%
Sep 8, 2026	33.24	33.24	33.24	33.24	33.24	-1.16%
Sep 4, 2026	33.63	33.63	33.63	33.63	33.63	0.21%
Sep 3, 2026	33.56	33.56	33.56	33.56	33.56	0.57%
Sep 2, 2026	33.37	33.37	33.37	33.37	33.37	1.49%
Sep 1, 2026	32.88	32.88	32.88	32.88	32.88	-0.69%
Aug 31, 2026	33.11	33.11	33.11	33.11	33.11	-0.99%
Aug 28, 2026	33.44	33.44	33.44	33.44	33.44	-0.62%
Aug 27, 2026	33.65	33.65	33.65	33.65	33.65	0.18%
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%