Huddly AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	30.00	30.00	29.50	29.50	29.50	-2.96%	3,286
Jul 13, 2026	30.00	30.40	30.00	30.40	30.40	1.33%	514
Jul 10, 2026	31.50	31.50	29.60	30.00	30.00	-4.46%	2,015
Jul 9, 2026	32.00	32.00	31.40	31.40	31.40	5.72%	520
Jul 8, 2026	29.70	30.00	29.70	29.70	29.70	-4.19%	2,308
Jul 7, 2026	31.60	31.60	29.70	31.00	31.00	-1.90%	4,233
Jul 6, 2026	29.00	32.90	29.00	31.60	31.60	3.27%	2,918
Jul 3, 2026	30.40	30.60	29.70	30.60	30.60	2.00%	1,214
Jul 2, 2026	30.20	30.20	30.00	30.00	30.00	1.35%	9,297
Jul 1, 2026	29.50	29.60	29.10	29.60	29.60	-5.13%	1,579
Jun 30, 2026	32.40	32.40	31.20	31.20	31.20	-6.59%	2,231
Jun 29, 2026	33.00	33.40	33.00	33.40	33.40	4.37%	500
Jun 26, 2026	32.20	32.90	32.00	32.00	32.00	-4.19%	747
Jun 25, 2026	31.50	33.90	31.50	33.40	33.40	4.37%	5,716
Jun 24, 2026	33.40	33.40	31.00	32.00	32.00	-3.90%	20,561
Jun 23, 2026	32.00	33.30	32.00	33.30	33.30	9.90%	31,008
Jun 22, 2026	28.00	30.30	27.80	30.30	30.30	0.66%	531
Jun 19, 2026	31.00	31.00	28.50	30.10	30.10	-2.27%	14,460
Jun 18, 2026	28.70	31.00	28.70	30.80	30.80	6.94%	8,839
Jun 17, 2026	31.90	32.00	28.80	28.80	28.80	-7.10%	21,146
Jun 16, 2026	32.00	32.00	31.00	31.00	31.00	-7.19%	157
Jun 15, 2026	33.00	33.40	33.00	33.40	33.40	1.21%	195,188
Jun 12, 2026	29.00	33.00	29.00	33.00	33.00	6.80%	1,019
Jun 11, 2026	30.90	30.90	30.90	30.90	30.90	-3.44%	115
Jun 10, 2026	31.90	32.00	31.90	32.00	32.00	-1.54%	225
Jun 9, 2026	29.00	32.50	29.00	32.50	32.50	10.54%	2,926
Jun 8, 2026	30.60	30.60	29.40	29.40	29.40	-6.37%	1,674
Jun 5, 2026	32.00	32.00	31.10	31.40	31.40	-	888
Jun 4, 2026	31.20	31.40	30.50	31.40	31.40	-3.38%	7,872
Jun 3, 2026	31.50	32.50	31.50	32.50	32.50	1.25%	3,176
Jun 2, 2026	32.60	32.70	32.10	32.10	32.10	-2.73%	1,739
Jun 1, 2026	32.90	33.00	32.90	33.00	33.00	-	981
May 29, 2026	33.80	33.80	31.30	33.00	33.00	-	15,752
May 28, 2026	31.50	33.30	30.50	33.00	33.00	4.43%	9,996
May 27, 2026	31.50	31.60	31.50	31.60	31.60	3.27%	511
May 26, 2026	30.60	30.80	30.60	30.60	30.60	-	3,460
May 22, 2026	31.20	31.50	30.60	30.60	30.60	-2.86%	10,243
May 21, 2026	31.50	32.20	31.50	31.50	31.50	-5.69%	953
May 20, 2026	30.40	33.40	29.20	33.40	33.40	7.05%	17,613
May 19, 2026	31.00	31.90	30.80	31.20	31.20	-6.02%	9,033
May 18, 2026	33.00	33.30	33.00	33.20	33.20	-1.19%	1,323
May 15, 2026	33.90	33.90	31.20	33.60	33.60	-0.88%	986
May 13, 2026	34.00	34.00	33.90	33.90	33.90	-	2,856
May 12, 2026	33.90	34.00	33.10	33.90	33.90	-	20,918
May 11, 2026	33.40	33.90	31.50	33.90	33.90	-0.29%	6,930
May 8, 2026	34.70	34.70	32.00	34.00	34.00	-2.30%	16,217
May 7, 2026	32.70	34.80	30.30	34.80	34.80	-	10,999
May 6, 2026	35.30	35.30	34.00	34.80	34.80	3.88%	2,209
May 5, 2026	35.30	35.40	32.70	33.50	33.50	-4.29%	3,108
May 4, 2026	34.00	36.00	34.00	35.00	35.00	9.38%	18,532