Huxen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	41.75	41.75	41.55	41.70	41.70	-	11,353
Aug 27, 2026	41.75	41.80	41.55	41.70	41.70	-0.12%	25,260
Aug 26, 2026	41.70	41.80	41.70	41.75	41.75	0.12%	19,595
Aug 25, 2026	41.70	41.75	41.60	41.70	41.70	-	21,000
Aug 24, 2026	41.65	41.80	41.60	41.70	41.70	-0.36%	44,445
Aug 21, 2026	41.90	41.90	41.75	41.85	41.85	-	13,383
Aug 20, 2026	41.90	41.90	41.75	41.85	41.85	0.36%	9,968
Aug 19, 2026	41.75	41.80	41.70	41.70	41.70	-0.12%	15,072
Aug 18, 2026	41.85	41.85	41.70	41.75	41.75	-0.24%	14,114
Aug 17, 2026	41.90	41.90	41.70	41.85	41.85	-	14,233
Aug 14, 2026	41.95	41.95	41.75	41.85	41.85	-0.24%	18,499
Aug 13, 2026	41.90	41.95	41.80	41.95	41.95	0.24%	18,400
Aug 12, 2026	41.90	41.90	41.80	41.85	41.85	-0.12%	14,450
Aug 11, 2026	41.70	41.90	41.70	41.90	41.90	-	9,124
Aug 10, 2026	41.90	42.00	41.80	41.90	41.90	-0.12%	29,982
Aug 7, 2026	41.65	41.95	41.65	41.95	41.95	0.36%	22,532
Aug 6, 2026	41.65	41.85	41.60	41.80	41.80	0.12%	22,315
Aug 5, 2026	41.70	41.90	41.65	41.75	41.75	-0.24%	18,553
Aug 4, 2026	41.70	41.95	41.60	41.85	41.85	0.12%	48,961
Aug 3, 2026	41.65	41.85	41.65	41.80	41.80	-0.48%	14,484
Jul 31, 2026	42.20	42.20	41.65	42.00	42.00	0.96%	23,095
Jul 30, 2026	41.95	41.95	41.60	41.60	41.60	-0.83%	54,032
Jul 29, 2026	42.15	42.15	41.70	41.95	41.95	-0.12%	64,232
Jul 28, 2026	41.80	42.05	41.70	42.00	42.00	0.24%	32,089
Jul 27, 2026	42.25	42.25	41.80	41.90	41.90	-0.36%	31,001
Jul 24, 2026	42.00	42.10	41.60	42.05	42.05	0.12%	61,290
Jul 23, 2026	41.90	42.00	41.70	42.00	42.00	0.48%	51,470
Jul 22, 2026	42.25	42.25	41.80	41.80	41.80	-0.36%	29,203
Jul 21, 2026	42.10	42.10	41.85	41.95	41.95	0.12%	44,055
Jul 20, 2026	41.95	42.30	41.90	41.90	41.90	0.24%	41,165
Jul 17, 2026	42.40	42.40	41.80	41.80	41.80	-0.48%	80,687
Jul 16, 2026	42.60	42.60	41.80	42.00	42.00	-1.29%	45,877
Jul 15, 2026	42.55	42.55	42.00	42.55	42.55	1.31%	157,300
Jul 14, 2026	42.60	42.60	41.80	42.00	42.00	-	75,145
Jul 13, 2026	41.85	42.00	41.85	42.00	42.00	-	26,303
Jul 9, 2026	42.60	42.60	41.80	42.00	42.00	0.36%	33,210
Jul 8, 2026	42.05	42.25	41.80	41.85	41.85	-0.48%	39,408
Jul 7, 2026	42.05	42.10	41.80	42.05	42.05	-0.12%	50,892
Jul 6, 2026	42.70	42.70	42.00	42.10	42.10	0.12%	67,153
Jul 3, 2026	41.80	42.20	41.80	42.05	42.05	-	44,411
Jul 2, 2026	42.65	42.70	42.00	42.05	42.05	-0.11%	196,467
Jul 1, 2026	45.00	45.40	44.60	44.80	42.10	-	200,860
Jun 30, 2026	44.55	44.80	44.35	44.80	42.10	0.56%	92,261
Jun 29, 2026	44.60	44.60	44.30	44.55	41.86	0.68%	37,155
Jun 26, 2026	44.50	44.70	44.25	44.25	41.58	-1.23%	56,608
Jun 25, 2026	44.90	45.00	44.35	44.80	42.10	-0.22%	70,773
Jun 24, 2026	44.05	44.90	44.05	44.90	42.19	1.47%	85,255
Jun 23, 2026	44.20	44.30	44.05	44.25	41.58	-0.23%	88,007
Jun 22, 2026	44.55	44.55	44.10	44.35	41.67	-0.34%	90,713
Jun 18, 2026	44.40	44.55	44.25	44.50	41.82	0.34%	23,091