Hundsun Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	20.94	21.17	20.50	20.53	-	-2.05%	27,467,706
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
Jun 23, 2026	23.49	24.27	23.10	23.28	23.28	-1.23%	43,957,247
Jun 22, 2026	22.00	23.71	21.86	23.57	23.57	5.93%	56,383,350
Jun 18, 2026	22.48	22.71	22.24	22.25	22.25	-1.11%	22,663,610
Jun 17, 2026	22.57	22.57	22.20	22.50	22.50	-0.35%	21,932,650
Jun 16, 2026	22.50	22.82	22.35	22.58	22.58	-0.27%	26,668,000
Jun 15, 2026	22.09	23.23	21.97	22.64	22.64	4.28%	45,018,140
Jun 12, 2026	21.35	22.06	21.11	21.71	21.71	3.28%	32,346,210
Jun 11, 2026	21.60	21.70	20.91	21.02	21.02	-3.53%	28,922,140
Jun 10, 2026	22.04	22.20	21.58	21.79	21.79	-2.16%	21,891,670
Jun 9, 2026	22.26	22.29	21.86	22.27	22.27	0.95%	19,704,270
Jun 8, 2026	22.68	23.15	21.99	22.26	22.06	-3.84%	30,936,606
Jun 5, 2026	23.60	23.74	23.15	23.15	22.94	-1.74%	24,705,580
Jun 4, 2026	24.19	24.24	23.42	23.56	23.35	-3.01%	30,630,800
Jun 3, 2026	24.39	24.86	24.02	24.29	24.07	-0.37%	28,156,660
Jun 2, 2026	24.74	24.85	24.11	24.38	24.16	-1.10%	25,347,840
Jun 1, 2026	24.03	25.18	24.03	24.65	24.43	1.57%	32,798,570
May 29, 2026	24.93	25.17	24.25	24.27	24.05	-2.22%	32,185,590
May 28, 2026	25.36	25.42	24.00	24.82	24.60	-2.01%	46,047,470
May 27, 2026	25.81	26.16	25.25	25.33	25.10	-2.58%	29,398,630
May 26, 2026	26.00	26.34	25.39	26.00	25.77	-0.57%	31,771,460
May 25, 2026	25.75	26.37	25.72	26.15	25.92	1.24%	26,519,240
May 22, 2026	26.26	26.43	25.55	25.83	25.60	-1.30%	33,378,910
May 21, 2026	26.60	27.49	26.07	26.17	25.93	-0.87%	41,761,310
May 20, 2026	26.70	26.72	26.33	26.40	26.16	-1.86%	19,973,290
May 19, 2026	26.65	26.92	26.30	26.90	26.66	0.90%	26,239,750
May 18, 2026	25.85	27.00	25.80	26.66	26.42	2.11%	29,182,310
May 15, 2026	26.73	26.92	26.05	26.11	25.88	-2.39%	33,454,340
May 14, 2026	27.62	27.75	26.72	26.75	26.51	-2.19%	33,498,140
May 13, 2026	27.21	27.38	26.89	27.35	27.10	-0.18%	29,598,940
May 12, 2026	27.89	27.92	27.34	27.40	27.15	-2.18%	32,810,010
May 11, 2026	27.61	28.08	27.37	28.01	27.76	1.27%	44,183,900
May 8, 2026	27.40	27.96	27.25	27.66	27.41	0.73%	33,726,280
May 7, 2026	27.68	27.69	27.20	27.46	27.21	0.26%	31,598,210
May 6, 2026	26.98	27.65	26.90	27.39	27.14	2.24%	48,062,780
Apr 30, 2026	26.55	27.44	26.54	26.79	26.55	2.49%	47,833,310
Apr 29, 2026	26.15	26.25	25.90	26.14	25.91	-	20,506,650
Apr 28, 2026	26.34	26.73	26.04	26.14	25.91	-1.36%	21,004,880
Apr 27, 2026	26.22	26.62	26.07	26.50	26.26	1.15%	19,981,150
Apr 24, 2026	26.26	26.40	25.81	26.20	25.96	-0.98%	19,952,880
Apr 23, 2026	26.80	26.95	26.34	26.46	26.22	-1.45%	20,626,060
Apr 22, 2026	26.27	26.98	26.03	26.85	26.61	1.63%	29,469,170
Apr 21, 2026	26.61	26.62	26.22	26.42	26.18	-1.09%	17,923,420
Apr 20, 2026	26.80	26.90	26.57	26.71	26.47	0.30%	21,462,610
Apr 17, 2026	26.55	26.77	26.27	26.63	26.39	-0.34%	20,380,370
Apr 16, 2026	26.62	26.76	26.51	26.72	26.48	1.14%	20,536,290
Apr 15, 2026	26.98	27.05	26.38	26.42	26.18	-1.89%	21,794,600