Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	29.40	30.14	29.36	29.61	29.61	-0.30%	27,085,380
Nov 25, 2025	29.60	30.32	29.45	29.70	29.70	0.68%	38,118,490
Nov 24, 2025	28.53	29.54	28.39	29.50	29.50	4.06%	36,910,950
Nov 21, 2025	28.60	28.98	28.15	28.35	28.35	-2.17%	29,353,060
Nov 20, 2025	29.86	29.88	28.88	28.98	28.98	-1.80%	24,131,310
Nov 19, 2025	29.90	30.28	29.40	29.51	29.51	-0.97%	31,268,830
Nov 18, 2025	28.95	30.05	28.83	29.80	29.80	2.83%	49,440,310
Nov 17, 2025	28.79	29.19	28.71	28.98	28.98	0.42%	17,260,750
Nov 14, 2025	29.23	29.37	28.86	28.86	28.86	-2.34%	20,820,010
Nov 13, 2025	29.09	29.57	28.96	29.55	29.55	2.07%	24,127,730
Nov 12, 2025	29.10	29.11	28.80	28.95	28.95	-0.62%	19,528,260
Nov 11, 2025	29.81	29.85	29.07	29.13	29.13	-2.28%	29,740,740
Nov 10, 2025	29.62	29.84	29.48	29.81	29.81	0.64%	22,002,770
Nov 7, 2025	29.83	29.94	29.61	29.62	29.62	-1.53%	20,766,980
Nov 6, 2025	29.80	30.27	29.80	30.08	30.08	0.87%	23,034,710