HUSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	34.10	34.10	34.10	34.10	34.10	-1.13%
Jul 7, 2026	34.49	34.49	34.49	34.49	34.49	0.15%
Jul 6, 2026	34.44	34.44	34.44	34.44	34.44	0.91%
Jul 2, 2026	34.13	34.13	34.13	34.13	34.13	-1.27%
Jul 1, 2026	34.57	34.57	34.57	34.57	34.57	0.29%
Jun 30, 2026	34.47	34.47	34.47	34.47	34.47	-0.03%
Jun 29, 2026	34.48	34.48	34.48	34.48	34.48	0.55%
Jun 26, 2026	34.29	34.29	34.29	34.29	34.29	2.88%
Jun 25, 2026	33.33	33.33	33.33	33.33	33.33	0.39%
Jun 24, 2026	33.20	33.20	33.20	33.20	33.20	0.33%
Jun 23, 2026	33.09	33.09	33.09	33.09	33.09	1.32%
Jun 22, 2026	32.66	32.66	32.66	32.66	32.66	-
Jun 18, 2026	32.66	32.66	32.66	32.66	32.66	0.15%
Jun 17, 2026	32.61	32.61	32.61	32.61	32.61	-0.82%
Jun 16, 2026	32.88	32.88	32.88	32.88	32.88	0.43%
Jun 15, 2026	32.74	32.74	32.74	32.74	32.74	-1.65%
Jun 12, 2026	33.29	33.29	33.29	33.29	33.29	0.88%
Jun 11, 2026	33.00	33.00	33.00	33.00	33.00	1.44%
Jun 10, 2026	32.53	32.53	32.53	32.53	32.53	0.53%
Jun 9, 2026	32.36	32.36	32.36	32.36	32.36	0.81%
Jun 8, 2026	32.10	32.10	32.10	32.10	32.10	1.20%
Jun 5, 2026	31.72	31.72	31.72	31.72	31.72	-1.86%
Jun 4, 2026	32.32	32.32	32.32	32.32	32.32	1.57%
Jun 3, 2026	31.82	31.82	31.82	31.82	31.82	-2.24%
Jun 2, 2026	32.55	32.55	32.55	32.55	32.55	0.59%
Jun 1, 2026	32.36	32.36	32.36	32.36	32.36	0.94%
May 29, 2026	32.06	32.06	32.06	32.06	32.06	-0.09%
May 28, 2026	32.09	32.09	32.09	32.09	32.09	0.60%
May 27, 2026	31.90	31.90	31.90	31.90	31.90	-0.84%
May 26, 2026	32.17	32.17	32.17	32.17	32.17	0.34%
May 22, 2026	32.06	32.06	32.06	32.06	32.06	1.01%
May 21, 2026	31.74	31.74	31.74	31.74	31.74	-1.03%
May 20, 2026	32.07	32.07	32.07	32.07	32.07	1.10%
May 19, 2026	31.72	31.72	31.72	31.72	31.72	-0.88%
May 18, 2026	32.00	32.00	32.00	32.00	32.00	0.72%
May 15, 2026	31.77	31.77	31.77	31.77	31.77	-1.12%
May 14, 2026	32.13	32.13	32.13	32.13	32.13	1.04%
May 13, 2026	31.80	31.80	31.80	31.80	31.80	-0.72%
May 12, 2026	32.03	32.03	32.03	32.03	32.03	-0.03%
May 11, 2026	32.04	32.04	32.04	32.04	32.04	-1.14%
May 8, 2026	32.41	32.41	32.41	32.41	32.41	0.12%
May 7, 2026	32.37	32.37	32.37	32.37	32.37	-0.71%
May 6, 2026	32.60	32.60	32.60	32.60	32.60	0.43%
May 5, 2026	32.46	32.46	32.46	32.46	32.46	0.56%
May 4, 2026	32.28	32.28	32.28	32.28	32.28	-0.28%
May 1, 2026	32.37	32.37	32.37	32.37	32.37	1.16%
Apr 30, 2026	32.00	32.00	32.00	32.00	32.00	1.20%
Apr 29, 2026	31.62	31.62	31.62	31.62	31.62	-1.09%
Apr 28, 2026	31.97	31.97	31.97	31.97	31.97	0.44%
Apr 27, 2026	31.83	31.83	31.83	31.83	31.83	0.57%