HUSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	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%
Apr 24, 2026	32.09	32.09	32.09	32.09	32.09	0.22%
Apr 23, 2026	32.02	32.02	32.02	32.02	32.02	-1.29%
Apr 22, 2026	32.44	32.44	32.44	32.44	32.44	1.15%
Apr 21, 2026	32.07	32.07	32.07	32.07	32.07	-0.62%
Apr 20, 2026	32.27	32.27	32.27	32.27	32.27	0.69%
Apr 17, 2026	32.05	32.05	32.05	32.05	32.05	1.68%
Apr 16, 2026	31.52	31.52	31.52	31.52	31.52	-0.16%
Apr 15, 2026	31.57	31.57	31.57	31.57	31.57	0.54%
Apr 14, 2026	31.40	31.40	31.40	31.40	31.40	0.54%
Apr 13, 2026	31.23	31.23	31.23	31.23	31.23	1.63%
Apr 10, 2026	30.73	30.73	30.73	30.73	30.73	-0.71%
Apr 9, 2026	30.95	30.95	30.95	30.95	30.95	0.42%
Apr 8, 2026	30.82	30.82	30.82	30.82	30.82	1.05%
Apr 7, 2026	30.50	30.50	30.50	30.50	30.50	-0.68%
Apr 6, 2026	30.71	30.71	30.71	30.71	30.71	1.79%
Apr 2, 2026	30.17	30.17	30.17	30.17	30.17	1.00%
Apr 1, 2026	29.87	29.87	29.87	29.87	29.87	-0.03%
Mar 31, 2026	29.88	29.88	29.88	29.88	29.88	1.43%
Mar 30, 2026	29.46	29.46	29.46	29.46	29.46	-0.17%
Mar 27, 2026	29.51	29.51	29.51	29.51	29.51	-0.77%
Mar 26, 2026	29.74	29.74	29.74	29.74	29.74	0.13%
Mar 25, 2026	29.70	29.70	29.70	29.70	29.70	0.10%
Mar 24, 2026	29.67	29.67	29.67	29.67	29.67	0.13%
Mar 23, 2026	29.63	29.63	29.63	29.63	29.63	1.79%
Mar 20, 2026	29.11	29.11	29.11	29.11	29.11	-0.27%
Mar 19, 2026	29.19	29.19	29.19	29.19	29.19	1.11%
Mar 18, 2026	28.87	28.87	28.87	28.87	28.87	-1.23%
Mar 17, 2026	29.23	29.23	29.23	29.23	29.23	0.76%
Mar 16, 2026	29.01	29.01	29.01	29.01	29.01	0.62%
Mar 13, 2026	28.83	28.83	28.83	28.83	28.83	0.42%
Mar 12, 2026	28.71	28.71	28.71	28.71	28.71	-0.97%
Mar 11, 2026	28.99	28.99	28.99	28.99	28.99	-0.28%
Mar 10, 2026	29.07	29.07	29.07	29.07	29.07	-1.46%