HUSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	33.21	33.21	33.21	33.21	33.21	-1.69%
Jun 12, 2026	33.78	33.78	33.78	33.78	33.78	0.90%
Jun 11, 2026	33.48	33.48	33.48	33.48	33.48	1.45%
Jun 10, 2026	33.00	33.00	33.00	33.00	33.00	0.55%
Jun 9, 2026	32.82	32.82	32.82	32.82	32.82	0.80%
Jun 8, 2026	32.56	32.56	32.56	32.56	32.56	1.21%
Jun 5, 2026	32.17	32.17	32.17	32.17	32.17	-1.89%
Jun 4, 2026	32.79	32.79	32.79	32.79	32.79	1.58%
Jun 3, 2026	32.28	32.28	32.28	32.28	32.28	-2.24%
Jun 2, 2026	33.02	33.02	33.02	33.02	33.02	0.61%
Jun 1, 2026	32.82	32.82	32.82	32.82	32.82	0.92%
May 29, 2026	32.52	32.52	32.52	32.52	32.52	-0.09%
May 28, 2026	32.55	32.55	32.55	32.55	32.55	0.62%
May 27, 2026	32.35	32.35	32.35	32.35	32.35	-0.86%
May 26, 2026	32.63	32.63	32.63	32.63	32.63	0.34%
May 22, 2026	32.52	32.52	32.52	32.52	32.52	1.03%
May 21, 2026	32.19	32.19	32.19	32.19	32.19	-1.01%
May 20, 2026	32.52	32.52	32.52	32.52	32.52	1.09%
May 19, 2026	32.17	32.17	32.17	32.17	32.17	-0.89%
May 18, 2026	32.46	32.46	32.46	32.46	32.46	0.74%
May 15, 2026	32.22	32.22	32.22	32.22	32.22	-1.14%
May 14, 2026	32.59	32.59	32.59	32.59	32.59	1.05%
May 13, 2026	32.25	32.25	32.25	32.25	32.25	-0.74%
May 12, 2026	32.49	32.49	32.49	32.49	32.49	-
May 11, 2026	32.49	32.49	32.49	32.49	32.49	-1.13%
May 8, 2026	32.86	32.86	32.86	32.86	32.86	0.09%
May 7, 2026	32.83	32.83	32.83	32.83	32.83	-0.70%
May 6, 2026	33.06	33.06	33.06	33.06	33.06	0.46%
May 5, 2026	32.91	32.91	32.91	32.91	32.91	0.55%
May 4, 2026	32.73	32.73	32.73	32.73	32.73	-0.30%
May 1, 2026	32.83	32.83	32.83	32.83	32.83	1.17%
Apr 30, 2026	32.45	32.45	32.45	32.45	32.45	1.18%
Apr 29, 2026	32.07	32.07	32.07	32.07	32.07	-1.05%
Apr 28, 2026	32.41	32.41	32.41	32.41	32.41	0.43%
Apr 27, 2026	32.27	32.27	32.27	32.27	32.27	0.56%