Huddly AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	28.30	32.00	28.30	32.00	32.00	13.07%	28,106
Apr 29, 2026	27.00	28.30	27.00	28.30	28.30	4.43%	20,367
Apr 28, 2026	27.10	27.10	27.10	27.10	27.10	-0.73%	266
Apr 27, 2026	25.00	27.50	25.00	27.30	27.30	9.20%	12,112
Apr 24, 2026	27.70	27.70	25.00	25.00	25.00	-9.42%	1,725
Apr 23, 2026	25.40	27.60	24.30	27.60	27.60	2.60%	6,321
Apr 22, 2026	26.90	27.90	24.90	26.90	26.90	-	7,917
Apr 21, 2026	25.50	27.00	25.50	26.90	26.90	7.60%	5,859
Apr 20, 2026	25.00	25.00	25.00	25.00	25.00	-1.96%	2,100
Apr 17, 2026	25.50	25.50	25.50	25.50	25.50	-	1,384
Apr 16, 2026	23.20	25.50	22.80	25.50	25.50	2.41%	14,545
Apr 15, 2026	24.90	24.90	24.90	24.90	24.90	-0.40%	12
Apr 14, 2026	24.90	25.00	23.50	25.00	25.00	-	10,241
Apr 13, 2026	24.00	25.00	22.00	25.00	25.00	0.40%	13,861
Apr 10, 2026	24.90	28.00	24.30	24.90	24.90	-0.40%	17,063
Apr 9, 2026	25.00	25.00	25.00	25.00	25.00	-	-
Apr 8, 2026	25.00	25.00	25.00	25.00	25.00	-	-
Apr 7, 2026	21.10	25.00	21.10	25.00	25.00	1.21%	3,253
Apr 1, 2026	24.70	24.70	24.70	24.70	24.70	-0.40%	38
Mar 31, 2026	23.30	24.80	23.30	24.80	24.80	3.33%	1,825
Mar 30, 2026	24.10	24.10	23.60	24.00	24.00	4.35%	8,440
Mar 27, 2026	23.60	24.90	22.30	23.00	23.00	-4.56%	5,442
Mar 26, 2026	23.60	25.40	23.60	24.10	24.10	-5.12%	1,405
Mar 25, 2026	23.30	25.40	23.00	25.40	25.40	0.40%	6,471
Mar 24, 2026	24.80	26.00	24.20	25.30	25.30	-2.32%	2,557
Mar 23, 2026	23.80	26.00	23.20	25.90	25.90	1.57%	4,475
Mar 20, 2026	22.00	25.50	22.00	25.50	25.50	2.82%	78,723
Mar 19, 2026	22.00	24.80	20.60	24.80	24.80	15.35%	19,591
Mar 18, 2026	21.30	21.50	21.00	21.50	21.50	0.94%	20,144