Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	27.14	27.45	27.08	27.16	-	-1.31%	19,639,679
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
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