HySum Flexibles Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	16.70	18.65	16.25	17.90	17.90	8.75%	28,306,530
Mar 25, 2026	16.45	16.61	16.23	16.46	16.46	0.06%	6,048,683
Mar 24, 2026	16.13	16.70	15.99	16.45	16.45	3.65%	9,110,179
Mar 23, 2026	15.32	16.70	15.20	15.87	15.87	1.60%	11,876,560
Mar 20, 2026	16.11	16.20	15.58	15.62	15.62	-2.80%	4,910,508
Mar 19, 2026	16.49	16.75	16.02	16.07	16.07	-3.60%	4,895,396
Mar 18, 2026	15.88	16.68	15.88	16.67	16.67	4.65%	7,259,247
Mar 17, 2026	16.44	16.50	15.88	15.93	15.93	-2.69%	3,627,221
Mar 16, 2026	16.25	16.40	16.11	16.37	16.37	0.74%	4,098,009
Mar 13, 2026	15.93	16.49	15.82	16.25	16.25	2.01%	6,713,869
Mar 12, 2026	16.04	16.06	15.78	15.93	15.93	-0.69%	2,425,917
Mar 11, 2026	16.00	16.24	15.85	16.04	16.04	0.38%	3,118,918
Mar 10, 2026	15.44	15.99	15.38	15.98	15.98	3.97%	3,538,423
Mar 9, 2026	15.21	15.38	14.89	15.37	15.37	-0.71%	2,811,835
Mar 6, 2026	15.15	15.48	15.03	15.48	15.48	2.18%	2,507,400
Mar 5, 2026	15.10	15.28	14.98	15.15	15.15	2.09%	2,375,000
Mar 4, 2026	14.85	15.20	14.72	14.84	14.84	-0.47%	3,590,100
Mar 3, 2026	15.60	15.72	14.90	14.91	14.91	-3.37%	3,721,619
Mar 2, 2026	15.99	16.05	15.35	15.43	15.43	-4.58%	4,469,875
Feb 27, 2026	15.92	16.28	15.79	16.17	16.17	1.57%	3,101,042
Feb 26, 2026	15.98	16.04	15.73	15.92	15.92	-0.38%	2,750,540
Feb 25, 2026	15.81	16.13	15.71	15.98	15.98	1.59%	3,242,201
Feb 24, 2026	15.69	15.81	15.46	15.73	15.73	0.70%	2,412,687
Feb 13, 2026	15.66	15.82	15.54	15.62	15.62	0.51%	2,913,717
Feb 12, 2026	15.91	15.94	15.51	15.54	15.54	-1.52%	2,319,819
Feb 11, 2026	15.72	15.89	15.68	15.78	15.78	-	1,715,400
Feb 10, 2026	15.81	15.90	15.72	15.78	15.78	-0.25%	1,739,200
Feb 9, 2026	15.74	15.83	15.63	15.82	15.82	1.67%	2,323,817
Feb 6, 2026	15.44	15.74	15.36	15.56	15.56	0.39%	2,474,264
Feb 5, 2026	15.52	15.74	15.43	15.50	15.50	-0.58%	2,537,331
Feb 4, 2026	15.32	15.86	15.15	15.59	15.59	1.63%	3,916,242
Feb 3, 2026	15.38	15.48	15.16	15.34	15.34	1.79%	3,266,677
Feb 2, 2026	15.43	15.60	15.07	15.07	15.07	-2.46%	3,434,656
Jan 30, 2026	15.23	15.70	15.12	15.45	15.45	-1.59%	4,901,750
Jan 29, 2026	15.83	16.05	15.60	15.70	15.70	-0.38%	3,110,075
Jan 28, 2026	16.21	16.21	15.72	15.76	15.76	-2.29%	3,224,617
Jan 27, 2026	16.23	16.33	15.71	16.13	16.13	-1.53%	3,530,800
Jan 26, 2026	16.57	16.66	16.22	16.38	16.38	-1.15%	3,028,500
Jan 23, 2026	16.45	16.59	16.30	16.57	16.57	1.16%	3,025,392
Jan 22, 2026	16.33	16.44	16.15	16.38	16.38	0.61%	2,364,425
Jan 21, 2026	16.12	16.29	15.98	16.28	16.28	0.43%	2,417,458
Jan 20, 2026	16.51	16.51	16.09	16.21	16.21	-1.76%	4,240,126
Jan 19, 2026	16.91	16.92	16.40	16.50	16.50	-1.55%	5,061,600
Jan 16, 2026	16.30	17.30	16.16	16.76	16.76	3.84%	10,487,509
Jan 15, 2026	15.89	16.24	15.75	16.14	16.14	0.81%	4,954,000
Jan 14, 2026	15.72	16.13	15.70	16.01	16.01	1.84%	5,558,000
Jan 13, 2026	15.80	15.96	15.53	15.72	15.72	0.19%	5,029,700
Jan 12, 2026	15.78	15.78	15.43	15.69	15.69	0.06%	4,574,700
Jan 9, 2026	15.88	15.97	15.49	15.68	15.68	-1.38%	4,213,700
Jan 8, 2026	15.52	15.93	15.40	15.90	15.90	2.38%	3,509,683