Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	21.98	22.34	21.94	22.21	22.21	0.95%	19,982,670
Aug 31, 2026	21.75	22.11	21.51	22.00	22.00	0.14%	19,971,141
Aug 28, 2026	22.22	22.38	21.97	21.97	21.97	-0.63%	25,921,150
Aug 27, 2026	21.50	22.16	21.43	22.11	22.11	2.31%	34,056,316
Aug 26, 2026	21.23	21.95	21.20	21.61	21.61	1.22%	24,886,011
Aug 25, 2026	21.06	21.43	20.99	21.35	21.35	0.99%	16,255,295
Aug 24, 2026	21.23	21.44	21.06	21.14	21.14	-0.80%	14,958,440
Aug 21, 2026	21.07	21.45	21.01	21.31	21.31	0.28%	17,574,599
Aug 20, 2026	20.99	21.38	20.99	21.25	21.25	1.24%	16,904,053
Aug 19, 2026	21.50	21.60	20.95	20.99	20.99	-3.23%	25,467,840
Aug 18, 2026	22.00	22.00	21.43	21.69	21.69	-1.90%	25,140,191
Aug 17, 2026	22.00	22.12	21.75	22.11	22.11	-0.05%	19,237,770
Aug 14, 2026	22.42	22.68	21.86	22.12	22.12	-1.29%	26,240,250
Aug 13, 2026	22.81	23.10	22.40	22.41	22.41	-1.71%	25,709,055
Aug 12, 2026	22.87	23.05	22.69	22.80	22.80	-	19,315,563
Aug 11, 2026	23.07	23.19	22.76	22.80	22.80	-1.17%	21,454,528
Aug 10, 2026	22.93	23.27	22.66	23.07	23.07	1.32%	28,403,424
Aug 7, 2026	23.03	23.08	22.34	22.77	22.77	-1.73%	40,454,691
Aug 6, 2026	23.06	23.85	22.90	23.17	23.17	-0.69%	39,937,140
Aug 5, 2026	23.00	23.83	22.95	23.33	23.33	1.08%	47,013,600
Aug 4, 2026	23.28	23.50	23.01	23.08	23.08	-0.43%	46,121,280
Aug 3, 2026	22.94	23.58	22.81	23.18	23.18	1.13%	58,942,201
Jul 31, 2026	22.12	23.45	21.92	22.92	22.92	3.01%	70,098,450
Jul 30, 2026	21.58	22.59	21.55	22.25	22.25	1.74%	50,882,648
Jul 29, 2026	21.26	22.22	21.11	21.87	21.87	2.58%	44,928,799
Jul 28, 2026	20.80	21.39	20.79	21.32	21.32	1.33%	27,149,221
Jul 27, 2026	20.65	21.15	20.50	21.04	21.04	1.25%	19,190,154
Jul 24, 2026	21.30	21.38	20.75	20.78	20.78	-3.39%	20,756,564
Jul 23, 2026	21.50	21.53	21.21	21.51	21.51	-0.05%	19,841,658
Jul 22, 2026	21.31	21.80	21.05	21.52	21.52	0.19%	34,868,360
Jul 21, 2026	20.70	21.85	20.69	21.48	21.48	4.07%	44,739,940
Jul 20, 2026	20.22	20.91	20.18	20.64	20.64	2.89%	34,462,620
Jul 17, 2026	20.89	21.15	20.04	20.06	20.06	-4.07%	33,962,562
Jul 16, 2026	20.57	21.27	20.51	20.91	20.91	0.29%	24,909,360
Jul 15, 2026	20.20	20.96	20.19	20.85	20.85	1.66%	25,660,157
Jul 14, 2026	20.70	20.86	20.06	20.51	20.51	-1.20%	26,324,761
Jul 13, 2026	21.20	21.38	20.63	20.76	20.76	-2.63%	25,788,667
Jul 10, 2026	21.08	21.95	20.65	21.32	21.32	0.80%	35,554,746
Jul 9, 2026	20.52	21.23	20.36	21.15	21.15	2.08%	29,132,230
Jul 8, 2026	20.29	20.96	20.19	20.72	20.72	2.27%	26,959,271
Jul 7, 2026	20.90	20.99	20.25	20.26	20.26	-3.48%	22,905,624
Jul 6, 2026	21.23	21.47	20.94	20.99	20.99	-1.13%	20,839,728
Jul 3, 2026	21.29	21.66	21.16	21.23	21.23	-0.28%	24,520,759
Jul 2, 2026	22.05	22.39	21.26	21.29	21.29	-2.79%	38,055,320
Jul 1, 2026	21.26	22.52	21.15	21.90	21.90	3.35%	44,081,529
Jun 30, 2026	20.70	21.28	20.32	21.19	21.19	2.27%	30,806,416
Jun 29, 2026	20.94	21.17	20.49	20.72	20.72	-1.15%	37,270,013
Jun 26, 2026	22.42	22.42	20.96	20.96	20.96	-7.05%	40,886,410
Jun 25, 2026	22.40	23.08	22.25	22.55	22.55	-0.18%	35,121,440
Jun 24, 2026	23.11	23.28	22.35	22.59	22.59	-2.96%	32,577,646