HUSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	31.65	31.65	31.65	31.65	31.65	0.22%
Apr 23, 2026	31.58	31.58	31.58	31.58	31.58	-1.28%
Apr 22, 2026	31.99	31.99	31.99	31.99	31.99	1.14%
Apr 21, 2026	31.63	31.63	31.63	31.63	31.63	-0.60%
Apr 20, 2026	31.82	31.82	31.82	31.82	31.82	0.66%
Apr 17, 2026	31.61	31.61	31.61	31.61	31.61	1.67%
Apr 16, 2026	31.09	31.09	31.09	31.09	31.09	-0.16%
Apr 15, 2026	31.14	31.14	31.14	31.14	31.14	0.58%
Apr 14, 2026	30.96	30.96	30.96	30.96	30.96	0.52%
Apr 13, 2026	30.80	30.80	30.80	30.80	30.80	1.62%
Apr 10, 2026	30.31	30.31	30.31	30.31	30.31	-0.69%
Apr 9, 2026	30.52	30.52	30.52	30.52	30.52	0.39%
Apr 8, 2026	30.40	30.40	30.40	30.40	30.40	1.06%
Apr 7, 2026	30.08	30.08	30.08	30.08	30.08	-0.69%
Apr 6, 2026	30.29	30.29	30.29	30.29	30.29	1.78%
Apr 2, 2026	29.76	29.76	29.76	29.76	29.76	0.98%
Apr 1, 2026	29.47	29.47	29.47	29.47	29.47	-0.03%
Mar 31, 2026	29.48	29.48	29.48	29.48	29.48	1.45%
Mar 30, 2026	29.06	29.06	29.06	29.06	29.06	-0.17%
Mar 27, 2026	29.11	29.11	29.11	29.11	29.11	-0.78%
Mar 26, 2026	29.34	29.34	29.34	29.34	29.34	0.17%
Mar 25, 2026	29.29	29.29	29.29	29.29	29.29	0.07%
Mar 24, 2026	29.27	29.27	29.27	29.27	29.27	0.14%
Mar 23, 2026	29.23	29.23	29.23	29.23	29.23	1.81%
Mar 20, 2026	28.71	28.71	28.71	28.71	28.71	-0.31%
Mar 19, 2026	28.80	28.80	28.80	28.80	28.80	1.12%
Mar 18, 2026	28.48	28.48	28.48	28.48	28.48	-1.21%
Mar 17, 2026	28.83	28.83	28.83	28.83	28.83	0.73%
Mar 16, 2026	28.62	28.62	28.62	28.62	28.62	0.63%
Mar 13, 2026	28.44	28.44	28.44	28.44	28.44	0.39%
Mar 12, 2026	28.33	28.33	28.33	28.33	28.33	-0.94%
Mar 11, 2026	28.60	28.60	28.60	28.60	28.60	-0.28%
Mar 10, 2026	28.68	28.68	28.68	28.68	28.68	-1.48%