Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.46	20.76	19.37	20.76	20.76	10.02%	43,317,875
Oct 30, 2026	19.35	19.65	18.86	18.87	18.87	-3.43%	23,214,527
Oct 29, 2026	19.63	19.89	19.39	19.54	19.54	-1.01%	15,299,934
Oct 28, 2026	20.25	20.28	19.62	19.74	19.74	-1.64%	22,409,706
Oct 27, 2026	20.80	20.95	20.06	20.07	20.07	-3.69%	20,946,351
Oct 26, 2026	20.36	21.04	20.30	20.84	20.84	1.56%	26,818,679
Oct 23, 2026	19.53	20.58	19.35	20.52	20.52	4.16%	32,819,811
Oct 22, 2026	20.08	20.15	19.67	19.70	19.70	-1.89%	16,887,980
Oct 21, 2026	19.96	20.49	19.92	20.13	20.08	0.85%	22,960,048
Oct 20, 2026	20.10	20.18	19.73	19.96	19.91	-1.14%	17,218,898
Oct 19, 2026	19.83	20.23	19.65	20.19	20.14	1.20%	17,188,965
Oct 16, 2026	19.98	20.26	19.64	19.95	19.90	0.35%	19,118,712
Oct 15, 2026	19.60	20.11	19.43	19.88	19.83	0.15%	21,918,616
Oct 14, 2026	19.81	19.95	19.59	19.85	19.80	0.20%	13,961,824
Oct 13, 2026	19.45	20.05	19.43	19.81	19.76	0.71%	20,960,341
Oct 12, 2026	19.49	19.75	19.40	19.67	19.62	0.92%	13,783,449
Oct 9, 2026	18.81	19.52	18.61	19.49	19.44	3.51%	20,489,926
Oct 8, 2026	19.42	19.45	18.80	18.83	18.78	-2.94%	18,238,877
Sep 30, 2026	19.38	19.44	19.24	19.40	19.35	0.41%	9,985,677
Sep 29, 2026	19.42	19.60	19.30	19.32	19.27	-0.51%	10,637,762
Sep 28, 2026	19.92	19.99	19.42	19.42	19.37	-2.61%	14,242,031
Sep 24, 2026	20.15	20.39	19.94	19.94	19.89	-1.29%	12,649,105
Sep 23, 2026	20.45	20.48	20.19	20.20	20.15	-1.46%	11,769,109
Sep 22, 2026	20.49	20.67	20.40	20.50	20.45	0.49%	17,565,667
Sep 21, 2026	20.21	20.40	20.21	20.40	20.35	1.24%	14,419,088
Sep 18, 2026	20.09	20.23	20.08	20.15	20.10	0.90%	13,526,079
Sep 17, 2026	20.05	20.19	19.92	19.97	19.92	-1.09%	11,297,711
Sep 16, 2026	20.09	20.22	19.72	20.19	20.14	0.05%	17,051,096
Sep 15, 2026	20.45	20.48	20.08	20.18	20.13	-0.98%	14,108,533
Sep 14, 2026	20.47	20.66	20.37	20.38	20.33	-0.44%	10,753,039
Sep 11, 2026	20.99	20.99	20.37	20.47	20.42	-2.76%	19,044,471
Sep 10, 2026	21.03	21.13	20.88	21.05	21.00	-0.43%	11,776,643
Sep 9, 2026	21.42	21.42	21.03	21.14	21.09	-1.35%	14,752,602
Sep 8, 2026	21.51	21.79	21.35	21.43	21.38	-0.74%	18,689,879
Sep 7, 2026	22.30	22.30	21.46	21.59	21.54	-2.00%	31,195,226
Sep 4, 2026	21.72	22.60	21.69	22.03	21.98	2.47%	44,633,508
Sep 3, 2026	21.80	22.02	21.46	21.50	21.45	-0.92%	14,482,856
Sep 2, 2026	22.05	22.15	21.64	21.70	21.65	-2.30%	16,800,719
Sep 1, 2026	21.98	22.34	21.94	22.21	22.15	0.95%	19,982,671
Aug 31, 2026	21.75	22.11	21.51	22.00	21.95	0.14%	19,971,141
Aug 28, 2026	22.22	22.38	21.97	21.97	21.92	-0.63%	25,921,159
Aug 27, 2026	21.50	22.16	21.43	22.11	22.06	2.31%	34,056,316
Aug 26, 2026	21.23	21.95	21.20	21.61	21.56	1.22%	24,886,011
Aug 25, 2026	21.06	21.43	20.99	21.35	21.30	0.99%	16,255,295
Aug 24, 2026	21.23	21.44	21.06	21.14	21.09	-0.80%	14,958,448
Aug 21, 2026	21.07	21.45	21.01	21.31	21.26	0.28%	17,574,599
Aug 20, 2026	20.99	21.38	20.99	21.25	21.20	1.24%	16,904,053
Aug 19, 2026	21.50	21.60	20.95	20.99	20.94	-3.23%	25,467,841
Aug 18, 2026	22.00	22.00	21.43	21.69	21.64	-1.90%	25,140,191
Aug 17, 2026	22.00	22.12	21.75	22.11	22.06	-0.05%	19,237,771