Husein Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	35.77	35.78	29.28	34.55	34.55	6.21%	38,938
Apr 29, 2026	29.25	32.53	29.25	32.53	32.53	10.01%	17,987
Apr 28, 2026	31.75	34.00	29.01	29.57	29.57	-6.51%	22,628
Apr 27, 2026	30.99	32.50	29.00	31.63	31.63	5.72%	5,191
Apr 24, 2026	30.75	30.75	29.00	29.92	29.92	4.11%	735
Apr 23, 2026	26.35	30.00	26.35	28.74	28.74	-0.03%	1,147
Apr 22, 2026	31.00	31.00	28.59	28.75	28.75	-9.51%	9,607
Apr 21, 2026	32.50	32.75	28.99	31.77	31.77	4.23%	1,417
Apr 20, 2026	31.00	31.80	29.00	30.48	30.48	5.03%	11,014
Apr 17, 2026	31.47	32.00	28.36	29.02	29.02	-7.79%	1,826
Apr 16, 2026	34.00	34.00	31.25	31.47	31.47	-4.05%	1,210
Apr 15, 2026	32.00	32.90	30.50	32.80	32.80	8.39%	3,777
Apr 14, 2026	31.25	31.25	29.00	30.26	30.26	5.55%	3,151
Apr 13, 2026	29.00	31.79	27.50	28.67	28.67	-1.10%	1,335
Apr 10, 2026	29.00	29.00	28.99	28.99	28.99	-3.37%	2,385
Apr 9, 2026	29.99	31.98	29.99	30.00	30.00	1.28%	1,275
Apr 8, 2026	27.00	29.98	26.45	29.62	29.62	8.70%	7,727
Apr 7, 2026	28.84	28.84	28.49	27.25	27.25	-	371
Apr 6, 2026	28.07	28.07	27.25	27.25	27.25	2.29%	848
Apr 3, 2026	26.00	27.99	26.00	26.64	26.64	-7.56%	787
Apr 2, 2026	27.00	28.85	27.00	28.82	28.82	9.33%	849
Apr 1, 2026	28.00	28.00	28.00	26.36	26.36	-	501
Mar 31, 2026	26.36	26.36	26.36	26.36	26.36	-	100
Mar 30, 2026	27.00	27.00	26.20	26.36	26.36	-9.45%	1,374
Mar 27, 2026	26.34	27.00	26.34	29.11	29.11	-	310
Mar 26, 2026	29.00	29.70	29.00	29.11	29.11	4.04%	592
Mar 25, 2026	27.70	27.98	27.70	27.98	27.98	4.79%	1,130
Mar 24, 2026	26.50	26.99	23.51	26.70	26.70	2.46%	2,480
Mar 19, 2026	27.00	27.00	26.00	26.06	26.06	-1.47%	6,829
Mar 18, 2026	28.00	29.50	25.98	26.45	26.45	-5.74%	10,592
Mar 17, 2026	30.60	30.60	29.90	28.06	28.06	-	12
Mar 16, 2026	32.99	32.99	27.65	28.06	28.06	-8.66%	2,095
Mar 13, 2026	32.35	32.35	29.20	30.72	30.72	4.17%	1,381