Huxen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	45.25	45.25	45.00	45.10	45.10	-0.11%	41,622
May 14, 2026	45.45	45.45	45.15	45.15	45.15	-0.88%	38,449
May 13, 2026	45.50	45.60	45.20	45.55	45.55	0.11%	36,932
May 12, 2026	45.50	45.65	45.50	45.50	45.50	-0.11%	29,241
May 11, 2026	45.80	45.80	45.50	45.55	45.55	-0.44%	37,220
May 8, 2026	45.75	45.90	45.50	45.75	45.75	0.33%	45,398
May 7, 2026	45.45	45.80	45.45	45.60	45.60	0.33%	41,963
May 6, 2026	45.30	45.50	45.25	45.45	45.45	0.55%	42,493
May 5, 2026	45.10	45.25	45.10	45.20	45.20	-0.11%	29,881
May 4, 2026	45.35	45.35	45.20	45.25	45.25	-0.22%	40,463
Apr 30, 2026	45.35	45.45	45.30	45.35	45.35	-1.20%	37,103
Apr 29, 2026	45.60	45.90	45.45	45.90	45.90	1.21%	23,782
Apr 28, 2026	45.40	45.40	45.30	45.35	45.35	-	20,460
Apr 27, 2026	45.25	45.35	45.15	45.35	45.35	-0.55%	56,353
Apr 24, 2026	45.60	45.60	45.25	45.60	45.60	-	64,978
Apr 23, 2026	45.95	45.95	45.60	45.60	45.60	-0.65%	31,445
Apr 22, 2026	46.05	46.10	45.85	45.90	45.90	-0.22%	43,120
Apr 21, 2026	46.10	46.10	45.75	46.00	46.00	0.11%	35,525
Apr 20, 2026	45.95	46.30	45.60	45.95	45.95	-0.11%	59,552
Apr 17, 2026	45.90	46.00	45.80	46.00	46.00	0.55%	25,195
Apr 16, 2026	46.00	46.15	45.75	45.75	45.75	-0.54%	28,726
Apr 15, 2026	46.00	46.05	45.60	46.00	46.00	-0.11%	69,846
Apr 14, 2026	45.85	46.25	45.50	46.05	46.05	1.21%	37,372
Apr 13, 2026	45.70	45.75	45.45	45.50	45.50	-0.55%	15,376
Apr 10, 2026	45.85	45.85	45.45	45.75	45.75	0.33%	16,726
Apr 9, 2026	45.85	45.85	45.40	45.60	45.60	-0.22%	23,275
Apr 8, 2026	45.80	45.80	45.45	45.70	45.70	0.55%	33,333
Apr 7, 2026	45.30	45.50	45.20	45.45	45.45	-0.11%	40,088
Apr 2, 2026	45.95	45.95	45.50	45.50	45.50	-0.22%	16,050
Apr 1, 2026	45.90	45.90	45.30	45.60	45.60	-0.33%	68,198
Mar 31, 2026	45.35	45.80	45.35	45.75	45.75	0.44%	31,477
Mar 30, 2026	45.30	45.60	45.30	45.55	45.55	-0.87%	46,822
Mar 27, 2026	45.65	46.15	45.50	45.95	45.95	0.66%	85,331
Mar 26, 2026	45.85	45.85	45.60	45.65	45.65	-0.44%	37,145
Mar 25, 2026	45.85	45.95	45.60	45.85	45.85	-	45,430
Mar 24, 2026	45.60	45.85	45.60	45.85	45.85	0.55%	22,263
Mar 23, 2026	46.00	46.00	45.10	45.60	45.60	-1.08%	90,508
Mar 20, 2026	46.00	46.20	46.00	46.10	46.10	-	43,703
Mar 19, 2026	46.30	46.30	46.05	46.10	46.10	-0.43%	35,580
Mar 18, 2026	46.40	46.40	46.15	46.30	46.30	0.33%	31,300
Mar 17, 2026	46.25	46.40	46.10	46.15	46.15	0.22%	19,850
Mar 16, 2026	46.05	46.10	46.00	46.05	46.05	-0.54%	84,315
Mar 13, 2026	46.15	46.30	46.05	46.30	46.30	0.11%	52,483
Mar 12, 2026	46.25	46.45	46.25	46.25	46.25	-0.43%	41,143
Mar 11, 2026	46.05	46.45	46.05	46.45	46.45	0.54%	45,989
Mar 10, 2026	46.25	46.40	46.10	46.20	46.20	-0.11%	40,760
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	-	26,859
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