Huxen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.20	46.45	46.20	46.25	46.25	-1.18%	63,913
Mar 6, 2026	46.85	46.90	46.70	46.80	46.80	-	26,844
Mar 5, 2026	46.75	46.80	46.70	46.80	46.80	0.21%	22,776
Mar 4, 2026	46.80	47.30	46.70	46.70	46.70	-0.43%	67,501
Mar 3, 2026	46.85	47.30	46.85	46.90	46.90	-0.32%	38,244
Mar 2, 2026	47.30	47.30	46.80	47.05	47.05	-0.32%	26,204
Feb 26, 2026	47.20	47.20	47.00	47.20	47.20	-0.11%	58,003
Feb 25, 2026	47.05	47.40	46.90	47.25	47.25	0.43%	39,056
Feb 24, 2026	47.10	47.50	47.05	47.05	47.05	-0.11%	26,985
Feb 23, 2026	46.90	47.30	46.90	47.10	47.10	0.64%	90,304
Feb 11, 2026	46.60	46.95	46.60	46.80	46.80	0.32%	57,175
Feb 10, 2026	46.60	46.95	46.50	46.65	46.65	0.11%	29,153
Feb 9, 2026	46.50	47.00	46.40	46.60	46.60	0.32%	19,569
Feb 6, 2026	46.60	46.60	46.40	46.45	46.45	-0.64%	41,802
Feb 5, 2026	46.75	46.75	46.75	46.75	46.75	0.32%	1,050
Feb 4, 2026	47.00	47.00	46.55	46.60	46.60	-0.11%	11,482
Feb 3, 2026	46.60	46.65	46.50	46.65	46.65	-0.43%	19,395
Feb 2, 2026	46.35	46.90	46.35	46.85	46.85	1.08%	98,787
Jan 30, 2026	46.50	46.50	46.30	46.35	46.35	-0.32%	60,565
Jan 29, 2026	46.60	46.60	46.50	46.50	46.50	-0.21%	55,461
Jan 28, 2026	46.65	46.65	46.55	46.60	46.60	-0.11%	42,163
Jan 27, 2026	46.70	46.80	46.60	46.65	46.65	-0.11%	36,374
Jan 26, 2026	46.80	46.80	46.70	46.70	46.70	-0.53%	34,510
Jan 23, 2026	47.00	47.00	46.85	46.95	46.95	-0.11%	28,182
Jan 22, 2026	47.00	47.00	46.75	47.00	47.00	0.21%	55,144
Jan 21, 2026	46.70	46.90	46.70	46.90	46.90	0.32%	28,705
Jan 20, 2026	46.75	46.75	46.65	46.75	46.75	-	31,791
Jan 19, 2026	46.90	46.90	46.60	46.75	46.75	-0.11%	81,497
Jan 16, 2026	46.70	46.80	46.70	46.80	46.80	0.21%	46,810
Jan 15, 2026	46.50	46.90	46.50	46.70	46.70	-	44,800
Jan 14, 2026	46.80	46.80	46.70	46.70	46.70	-	49,810
Jan 13, 2026	46.90	46.90	46.65	46.70	46.70	-0.53%	82,411
Jan 12, 2026	46.85	47.00	46.85	46.95	46.95	-0.11%	55,211
Jan 9, 2026	47.00	47.00	46.95	47.00	47.00	-	26,165
Jan 8, 2026	47.15	47.15	46.90	47.00	47.00	-0.32%	92,965
Jan 7, 2026	47.10	47.20	47.00	47.15	47.15	-0.21%	43,097
Jan 6, 2026	47.20	47.25	47.15	47.25	47.25	0.11%	31,217
Jan 5, 2026	47.20	47.25	47.10	47.20	47.20	-0.63%	41,488
Jan 2, 2026	47.30	47.60	47.30	47.50	47.50	-	9,004
Dec 31, 2025	47.55	47.55	47.50	47.50	47.50	-0.21%	7,010
Dec 30, 2025	47.30	47.60	47.25	47.60	47.60	0.32%	21,279
Dec 29, 2025	47.45	47.45	47.40	47.45	47.45	-0.32%	22,415
Dec 26, 2025	47.60	47.90	47.60	47.60	47.60	0.21%	13,151
Dec 24, 2025	47.50	47.50	47.35	47.50	47.50	0.11%	15,905
Dec 23, 2025	47.45	47.45	47.35	47.45	47.45	-	17,029
Dec 22, 2025	47.45	47.45	47.40	47.45	47.45	-	24,249
Dec 19, 2025	47.40	47.45	47.40	47.45	47.45	-	10,711
Dec 18, 2025	47.40	47.50	47.20	47.45	47.45	0.11%	53,903
Dec 17, 2025	47.50	47.50	47.35	47.40	47.40	-0.21%	49,555
Dec 16, 2025	47.75	47.75	47.40	47.50	47.50	-0.52%	43,939