Husein Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	60.50	60.50	60.50	60.50	60.50	10.00%	18,235
Jul 20, 2026	50.00	55.00	49.05	55.00	55.00	10.00%	41,987
Jul 17, 2026	52.65	53.00	50.00	50.00	50.00	-3.49%	3,651
Jul 16, 2026	52.40	52.65	49.05	51.81	51.81	3.52%	508
Jul 15, 2026	47.21	52.90	47.21	50.05	50.05	-0.30%	3,028
Jul 14, 2026	50.11	52.69	50.06	50.20	50.20	-3.57%	1,958
Jul 13, 2026	50.40	53.79	50.40	52.06	52.06	-	416
Jul 10, 2026	52.06	55.25	52.00	52.06	52.06	-	2,464
Jul 9, 2026	53.00	53.00	49.01	52.06	52.06	2.76%	6,766
Jul 8, 2026	52.15	55.49	49.06	50.66	50.66	-6.53%	6,028
Jul 7, 2026	53.00	56.90	52.51	54.20	54.20	1.16%	7,294
Jul 6, 2026	54.47	54.75	52.10	53.58	53.58	-1.63%	6,768
Jul 3, 2026	56.44	58.00	51.50	54.47	54.47	-3.49%	10,174
Jul 2, 2026	55.76	59.50	55.66	56.44	56.44	-8.73%	108,751
Jul 1, 2026	71.85	71.87	58.81	61.84	61.84	-5.36%	121,971
Jun 30, 2026	61.50	65.34	61.50	65.34	65.34	10.00%	4,985
Jun 29, 2026	56.00	59.40	55.02	59.40	59.40	10.00%	21,160
Jun 24, 2026	51.00	54.00	51.00	54.00	54.00	10.00%	11,676
Jun 23, 2026	49.09	49.09	49.09	49.09	49.09	9.99%	17,537
Jun 22, 2026	44.39	44.63	38.01	44.63	44.63	10.01%	21,371
Jun 19, 2026	35.00	40.57	35.00	40.57	40.57	10.01%	41,077
Jun 18, 2026	35.89	39.44	33.51	36.88	36.88	2.87%	56,905
Jun 17, 2026	38.30	40.00	35.51	35.85	35.85	-5.53%	55,114
Jun 16, 2026	33.00	37.95	33.00	37.95	37.95	10.00%	105,004
Jun 15, 2026	32.71	34.54	31.20	34.50	34.50	-0.12%	5,470
Jun 11, 2026	34.00	36.00	32.51	34.54	34.54	-1.40%	1,530
Jun 9, 2026	33.22	38.99	33.22	35.03	35.03	-2.69%	2,178
Jun 8, 2026	33.25	39.00	33.02	36.00	36.00	-	323
Jun 5, 2026	34.10	39.00	34.01	36.00	36.00	-	86
Jun 4, 2026	36.00	36.00	36.00	36.00	36.00	-	500
Jun 3, 2026	37.30	40.00	34.01	36.00	36.00	-2.70%	2,534
Jun 2, 2026	34.00	37.30	34.00	37.00	37.00	9.11%	5,770
Jun 1, 2026	35.70	36.95	33.11	33.91	33.91	0.95%	2,000
May 29, 2026	32.20	37.80	31.42	33.59	33.59	-3.28%	1,256
May 25, 2026	35.00	39.60	33.99	34.73	34.73	-3.53%	3,652
May 22, 2026	34.44	37.00	34.16	36.00	36.00	-4.00%	2,020
May 21, 2026	37.00	37.50	34.41	37.50	37.50	0.91%	2,095
May 20, 2026	37.42	40.39	36.02	37.16	37.16	-	382
May 19, 2026	38.50	40.00	37.00	37.16	37.16	-6.16%	14,412
May 18, 2026	41.00	41.00	34.31	39.60	39.60	5.71%	12,573
May 15, 2026	35.00	40.00	33.30	37.46	37.46	1.24%	16,629
May 14, 2026	39.98	42.00	37.00	37.00	37.00	-5.78%	49,094
May 13, 2026	37.99	39.27	35.70	39.27	39.27	10.00%	46,877
May 12, 2026	33.00	35.70	31.04	35.70	35.70	10.02%	18,608
May 11, 2026	32.45	33.90	30.01	32.45	32.45	-	200
May 8, 2026	30.60	33.65	30.60	32.45	32.45	0.03%	2,405
May 7, 2026	32.50	32.75	32.00	32.44	32.44	0.50%	5,203
May 6, 2026	34.00	36.00	32.26	32.28	32.28	-3.64%	2,597
May 5, 2026	32.67	35.50	32.67	33.50	33.50	2.54%	12,466
May 4, 2026	34.60	37.00	32.05	32.67	32.67	-5.44%	18,885