Huxen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	40.30	40.30	40.05	40.25	40.25	-0.12%	41,654
Sep 16, 2026	40.30	40.40	40.30	40.30	40.30	0.12%	13,130
Sep 15, 2026	40.60	40.60	40.00	40.25	40.25	-1.47%	77,767
Sep 14, 2026	41.05	41.05	40.70	40.85	40.85	-0.49%	54,352
Sep 11, 2026	41.00	41.05	41.00	41.05	41.05	-0.36%	33,272
Sep 10, 2026	41.25	41.25	41.10	41.20	41.20	-0.12%	20,141
Sep 9, 2026	41.45	41.60	41.15	41.25	41.25	-0.60%	42,500
Sep 8, 2026	41.50	41.60	41.40	41.50	41.50	-0.24%	27,500
Sep 7, 2026	41.60	41.75	41.30	41.60	41.60	-	27,039
Sep 4, 2026	41.55	41.65	41.40	41.60	41.60	0.12%	34,717
Sep 3, 2026	41.35	41.75	41.35	41.55	41.55	-0.12%	17,466
Sep 2, 2026	41.40	41.60	41.40	41.60	41.60	0.12%	18,204
Sep 1, 2026	41.45	41.60	41.40	41.55	41.55	0.12%	25,351
Aug 31, 2026	41.55	41.55	41.40	41.50	41.50	-0.48%	18,421
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