HySum Flexibles Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.79	14.88	13.79	14.42	14.42	2.85%	8,405,062
May 27, 2026	13.85	14.15	13.41	14.02	14.02	1.45%	7,652,324
May 26, 2026	13.92	14.28	13.78	13.82	13.82	-1.07%	6,440,632
May 25, 2026	14.62	14.96	13.79	13.97	13.97	-4.71%	12,195,970
May 22, 2026	14.74	15.14	14.51	14.66	14.66	0.48%	7,908,861
May 21, 2026	14.75	15.29	14.52	14.59	14.59	-1.22%	10,761,562
May 20, 2026	15.55	15.78	14.24	14.77	14.77	-5.98%	14,190,620
May 19, 2026	15.09	16.06	14.97	15.71	15.71	3.90%	13,133,857
May 18, 2026	14.60	15.18	14.20	15.12	15.12	3.49%	11,995,494
May 15, 2026	14.68	14.99	14.42	14.61	14.61	-0.81%	6,846,281
May 14, 2026	14.95	15.20	14.40	14.73	14.73	-0.54%	9,762,567
May 13, 2026	15.02	15.60	14.64	14.81	14.81	-1.46%	14,008,218
May 12, 2026	14.78	15.36	14.45	15.03	15.03	1.62%	11,186,470
May 11, 2026	14.19	15.09	13.86	14.79	14.79	3.64%	13,525,987
May 8, 2026	13.66	14.35	13.61	14.27	14.27	4.16%	11,098,478
May 7, 2026	14.16	14.36	13.49	13.70	13.70	-2.63%	11,780,210
May 6, 2026	13.75	14.39	13.40	14.07	14.07	2.40%	12,126,792
Apr 30, 2026	13.76	13.96	13.50	13.74	13.74	-0.94%	9,088,525
Apr 29, 2026	13.38	14.09	13.21	13.87	13.87	2.74%	14,201,502
Apr 28, 2026	13.16	13.72	13.10	13.50	13.50	0.92%	10,716,280
Apr 27, 2026	14.25	14.32	13.54	13.79	13.38	-4.60%	18,325,919
Apr 24, 2026	13.20	15.36	13.11	14.45	14.02	9.84%	25,154,806
Apr 23, 2026	12.95	13.34	12.67	13.16	12.77	0.47%	10,967,000
Apr 22, 2026	13.52	13.52	12.99	13.10	12.71	-1.49%	8,620,221
Apr 21, 2026	13.43	13.69	13.09	13.30	12.90	-0.77%	8,264,913
Apr 20, 2026	13.19	13.53	13.13	13.40	13.00	0.82%	9,487,164
Apr 17, 2026	13.31	13.44	13.09	13.29	12.89	-0.67%	7,036,469
Apr 16, 2026	13.32	13.54	13.04	13.38	12.98	0.21%	9,527,158
Apr 15, 2026	13.11	13.82	12.95	13.35	12.95	1.99%	11,671,200
Apr 14, 2026	13.06	13.57	13.02	13.09	12.70	0.26%	14,193,876
Apr 13, 2026	12.19	13.07	12.14	13.06	12.67	6.54%	15,665,682
Apr 10, 2026	12.38	12.46	12.02	12.25	11.89	-1.05%	7,037,637
Apr 9, 2026	12.64	12.73	12.30	12.38	12.01	-2.74%	10,382,322
Apr 8, 2026	12.38	12.93	12.31	12.73	12.35	2.09%	14,068,218
Apr 7, 2026	12.11	12.66	12.05	12.47	12.10	3.29%	16,273,159
Apr 3, 2026	11.83	12.47	11.39	12.08	11.72	1.44%	16,590,402
Apr 2, 2026	12.09	12.09	11.73	11.90	11.55	-1.53%	9,036,588
Apr 1, 2026	12.17	12.47	11.93	12.09	11.73	0.40%	11,467,005
Mar 31, 2026	12.18	12.40	11.86	12.04	11.68	-0.96%	16,574,182
Mar 30, 2026	12.11	12.28	11.93	12.16	11.80	-0.45%	17,418,908
Mar 27, 2026	12.64	13.19	11.92	12.21	11.85	-0.39%	29,191,107
Mar 26, 2026	11.44	12.77	11.13	12.26	11.89	8.75%	41,327,533
Mar 25, 2026	11.27	11.38	11.12	11.27	10.94	0.06%	8,831,076
Mar 24, 2026	11.05	11.44	10.95	11.27	10.93	3.65%	13,300,860
Mar 23, 2026	10.49	11.44	10.41	10.87	10.55	1.60%	17,339,776
Mar 20, 2026	11.03	11.10	10.67	10.70	10.38	-2.80%	7,169,341
Mar 19, 2026	11.30	11.47	10.97	11.01	10.68	-3.60%	7,147,277
Mar 18, 2026	10.88	11.43	10.88	11.42	11.08	4.65%	10,598,499
Mar 17, 2026	11.26	11.30	10.88	10.91	10.59	-2.69%	5,295,742
Mar 16, 2026	11.13	11.23	11.03	11.21	10.88	0.74%	5,983,092