Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	33.17	33.39	32.03	32.40	32.40	-1.34%	56,214,850
Jan 19, 2026	32.93	33.12	32.50	32.84	32.84	-1.08%	60,519,780
Jan 16, 2026	34.05	34.84	33.08	33.20	33.20	-3.04%	91,815,421
Jan 15, 2026	34.30	35.84	33.90	34.24	34.24	-2.53%	147,228,601
Jan 14, 2026	32.71	36.18	32.71	35.13	35.13	6.81%	251,942,868
Jan 13, 2026	34.39	34.51	32.72	32.89	32.89	-1.59%	108,553,195
Jan 12, 2026	31.70	33.64	31.62	33.42	33.42	6.91%	111,648,400
Jan 9, 2026	30.86	31.28	30.69	31.26	31.26	1.23%	47,791,650
Jan 8, 2026	30.83	31.13	30.70	30.88	30.88	-0.26%	32,116,150
Jan 7, 2026	31.52	31.52	30.82	30.96	30.96	-1.99%	56,108,540
Jan 6, 2026	30.86	31.75	30.61	31.59	31.59	2.77%	66,535,820
Jan 5, 2026	30.18	30.75	29.90	30.74	30.74	1.96%	43,819,360
Dec 31, 2025	30.26	30.42	30.03	30.15	30.15	-0.40%	29,780,630
Dec 30, 2025	30.20	30.58	30.08	30.27	30.27	0.23%	40,370,457
Dec 29, 2025	29.93	30.52	29.89	30.20	30.20	0.73%	37,959,320
Dec 26, 2025	29.99	30.50	29.88	29.98	29.98	-0.37%	37,778,550
Dec 25, 2025	29.65	30.17	29.60	30.09	30.09	1.62%	38,234,910
Dec 24, 2025	29.10	29.71	29.05	29.61	29.61	1.40%	28,171,750
Dec 23, 2025	29.50	29.55	29.13	29.20	29.20	-0.98%	19,525,760
Dec 22, 2025	29.23	29.73	29.23	29.49	29.49	1.10%	26,416,140
Dec 19, 2025	29.12	29.55	28.99	29.17	29.17	0.52%	23,449,040
Dec 18, 2025	29.35	29.47	29.02	29.02	29.02	-1.73%	22,847,030
Dec 17, 2025	28.98	29.68	28.48	29.53	29.53	1.86%	37,132,540
Dec 16, 2025	28.78	29.30	28.51	28.99	28.99	0.52%	25,072,590
Dec 15, 2025	29.10	29.38	28.71	28.84	28.84	-1.74%	19,068,820
Dec 12, 2025	29.00	29.48	28.73	29.35	29.35	1.21%	23,388,330
Dec 11, 2025	29.69	29.83	29.00	29.00	29.00	-2.36%	20,251,620
Dec 10, 2025	29.30	29.75	28.90	29.70	29.70	0.95%	25,209,090
Dec 9, 2025	29.70	29.87	29.33	29.42	29.42	-1.70%	23,600,440
Dec 8, 2025	29.52	30.18	29.44	29.93	29.93	2.43%	45,892,860
Dec 5, 2025	28.38	29.47	28.11	29.22	29.22	2.96%	43,173,020
Dec 4, 2025	28.30	28.55	28.12	28.38	28.38	0.32%	16,091,370
Dec 3, 2025	28.95	29.08	28.11	28.29	28.29	-2.38%	26,013,740
Dec 2, 2025	29.42	29.42	28.90	28.98	28.98	-1.56%	21,190,550
Dec 1, 2025	29.19	29.45	29.00	29.44	29.44	0.41%	19,876,700
Nov 28, 2025	29.15	29.38	28.98	29.32	29.32	0.27%	17,302,700
Nov 27, 2025	29.48	29.74	29.18	29.24	29.24	-1.25%	23,134,850