HySum Flexibles Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.45	19.77	19.04	19.53	19.53	0.21%	6,527,251
Apr 15, 2026	19.14	20.17	18.90	19.49	19.49	1.99%	7,993,973
Apr 14, 2026	19.06	19.81	19.01	19.11	19.11	0.26%	9,721,834
Apr 13, 2026	17.80	19.08	17.73	19.06	19.06	6.54%	10,731,529
Apr 10, 2026	18.08	18.19	17.55	17.89	17.89	-1.05%	4,820,300
Apr 9, 2026	18.45	18.58	17.95	18.08	18.08	-2.74%	7,111,180
Apr 8, 2026	18.08	18.88	17.97	18.59	18.59	2.09%	9,635,766
Apr 7, 2026	17.68	18.48	17.59	18.21	18.21	3.29%	11,146,000
Apr 3, 2026	17.27	18.20	16.63	17.63	17.63	1.44%	11,363,294
Apr 2, 2026	17.65	17.65	17.13	17.38	17.38	-1.53%	6,189,444
Apr 1, 2026	17.77	18.20	17.41	17.65	17.65	0.40%	7,854,114
Mar 31, 2026	17.78	18.11	17.32	17.58	17.58	-0.96%	11,352,180
Mar 30, 2026	17.68	17.93	17.41	17.75	17.75	-0.45%	11,930,760
Mar 27, 2026	18.46	19.26	17.40	17.83	17.83	-0.39%	19,993,910
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