Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	26.24	26.24	25.83	25.97	25.97	-1.89%	20,812,186
Apr 8, 2026	25.82	26.47	25.82	26.47	26.47	4.38%	32,050,758
Apr 7, 2026	25.37	25.69	25.30	25.36	25.36	0.63%	13,128,530
Apr 3, 2026	25.63	25.68	25.16	25.20	25.20	-0.63%	12,045,845
Apr 2, 2026	25.71	25.72	25.25	25.36	25.36	-1.90%	14,010,310
Apr 1, 2026	25.88	25.97	25.67	25.85	25.85	1.25%	16,926,538
Mar 31, 2026	25.68	25.96	25.52	25.53	25.53	-0.23%	17,044,150
Mar 30, 2026	25.04	25.60	24.98	25.59	25.59	0.63%	19,150,140
Mar 27, 2026	24.65	25.48	24.56	25.43	25.43	1.80%	18,351,645
Mar 26, 2026	25.70	25.72	24.97	24.98	24.98	-3.18%	19,781,635
Mar 25, 2026	25.42	25.95	25.41	25.80	25.80	1.45%	20,238,230
Mar 24, 2026	25.57	25.68	25.05	25.43	25.43	1.56%	20,112,060
Mar 23, 2026	25.55	25.87	24.88	25.04	25.04	-4.06%	33,998,880
Mar 20, 2026	27.20	27.29	26.10	26.10	26.10	-3.90%	32,051,490
Mar 19, 2026	27.14	27.45	27.08	27.16	27.16	-1.31%	19,639,670
Mar 18, 2026	27.45	27.63	27.19	27.52	27.52	-0.15%	19,787,416
Mar 17, 2026	27.76	28.17	27.54	27.56	27.56	0.73%	35,120,490
Mar 16, 2026	27.11	27.46	27.02	27.36	27.36	0.26%	20,482,990
Mar 13, 2026	27.61	27.69	27.22	27.29	27.29	-2.01%	22,847,660
Mar 12, 2026	27.75	28.08	27.66	27.85	27.85	0.18%	19,025,920
Mar 11, 2026	27.95	28.00	27.71	27.80	27.80	-0.47%	23,435,520
Mar 10, 2026	28.10	28.26	27.68	27.93	27.93	0.90%	23,125,379
Mar 9, 2026	27.36	27.85	26.98	27.68	27.68	-0.65%	27,622,723
Mar 6, 2026	27.35	27.97	27.31	27.86	27.86	1.38%	19,784,090
Mar 5, 2026	27.52	27.79	27.31	27.48	27.48	1.70%	27,740,340
Mar 4, 2026	27.25	27.65	26.92	27.02	27.02	-2.38%	39,212,250
Mar 3, 2026	28.94	29.24	27.65	27.68	27.68	-4.39%	42,924,770
Mar 2, 2026	29.40	29.50	28.67	28.95	28.95	-3.56%	43,279,930
Feb 27, 2026	29.81	30.11	29.80	30.02	30.02	0.57%	20,579,700
Feb 26, 2026	30.30	30.49	29.78	29.85	29.85	-1.00%	27,872,910
Feb 25, 2026	30.06	30.39	30.02	30.15	30.15	0.43%	19,825,790
Feb 24, 2026	30.58	30.68	29.93	30.02	30.02	-1.25%	26,207,802
Feb 13, 2026	30.62	30.88	30.33	30.40	30.40	-1.11%	22,846,560
Feb 12, 2026	30.74	30.90	30.51	30.74	30.74	-0.07%	22,780,320
Feb 11, 2026	30.85	31.11	30.71	30.76	30.76	-0.29%	20,166,788
Feb 10, 2026	30.58	31.06	30.37	30.85	30.85	1.11%	26,539,621
Feb 9, 2026	30.25	30.56	30.14	30.51	30.51	2.49%	27,619,376
Feb 6, 2026	29.80	30.13	29.56	29.77	29.77	-1.03%	22,936,620
Feb 5, 2026	30.20	30.38	29.96	30.08	30.08	-1.18%	23,029,390
Feb 4, 2026	30.35	30.57	29.82	30.44	30.44	-0.69%	35,041,630
Feb 3, 2026	30.49	30.67	30.11	30.65	30.65	1.59%	28,022,850
Feb 2, 2026	30.90	31.26	30.17	30.17	30.17	-2.83%	37,443,810
Jan 30, 2026	31.95	32.11	31.00	31.05	31.05	-3.78%	52,834,090
Jan 29, 2026	32.01	32.78	31.32	32.27	32.27	-	50,589,557
Jan 28, 2026	32.67	32.80	32.23	32.27	32.27	-1.19%	36,871,420
Jan 27, 2026	32.39	32.92	31.85	32.66	32.66	1.71%	51,664,620
Jan 26, 2026	32.75	32.83	31.77	32.11	32.11	-1.80%	54,915,960
Jan 23, 2026	32.45	32.76	32.39	32.70	32.70	1.36%	49,826,485
Jan 22, 2026	32.50	32.96	32.10	32.26	32.26	-0.15%	55,820,270
Jan 21, 2026	32.20	32.78	32.17	32.31	32.31	-0.28%	43,126,890