Huxen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	44.25	44.35	43.85	44.35	41.67	0.68%	37,757
Jun 16, 2026	44.35	44.45	44.00	44.05	41.39	-0.68%	40,881
Jun 15, 2026	44.25	44.40	44.10	44.35	41.67	0.68%	39,080
Jun 12, 2026	44.00	44.10	43.60	44.05	41.39	0.11%	36,366
Jun 11, 2026	43.45	44.00	43.40	44.00	41.35	0.69%	17,794
Jun 10, 2026	43.20	43.70	43.20	43.70	41.06	0.92%	48,695
Jun 9, 2026	43.55	43.75	43.20	43.30	40.69	-0.69%	69,898
Jun 8, 2026	44.35	44.35	43.35	43.60	40.97	-1.58%	69,352
Jun 5, 2026	45.20	45.20	44.25	44.30	41.63	-0.56%	37,545
Jun 4, 2026	44.00	44.75	44.00	44.55	41.86	0.11%	34,672
Jun 3, 2026	44.00	44.55	43.85	44.50	41.82	1.60%	60,836
Jun 2, 2026	43.55	43.85	43.35	43.80	41.16	0.69%	71,343
Jun 1, 2026	43.00	43.50	42.95	43.50	40.88	0.23%	59,944
May 29, 2026	43.90	43.90	43.10	43.40	40.78	1.05%	43,342
May 28, 2026	43.85	43.85	42.80	42.95	40.36	-1.04%	128,448
May 27, 2026	43.85	43.85	43.35	43.40	40.78	-0.91%	111,660
May 26, 2026	44.10	44.10	43.70	43.80	41.16	-0.68%	147,211
May 25, 2026	44.20	45.00	44.05	44.10	41.44	-0.79%	182,103
May 22, 2026	44.40	44.55	44.20	44.45	41.77	-0.11%	70,262
May 21, 2026	44.60	44.80	44.50	44.50	41.82	-0.22%	43,999
May 20, 2026	44.80	44.80	44.20	44.60	41.91	-0.56%	124,534
May 19, 2026	44.85	44.95	44.85	44.85	42.14	-0.22%	42,376
May 18, 2026	45.10	45.10	44.90	44.95	42.24	-0.33%	58,987
May 15, 2026	45.25	45.25	45.00	45.10	42.38	-0.11%	41,833
May 14, 2026	45.45	45.45	45.15	45.15	42.43	-0.88%	38,449
May 13, 2026	45.50	45.60	45.20	45.55	42.80	0.11%	36,932
May 12, 2026	45.50	45.65	45.50	45.50	42.75	-0.11%	29,241
May 11, 2026	45.80	45.80	45.50	45.55	42.80	-0.44%	37,220
May 8, 2026	45.75	45.90	45.50	45.75	42.99	0.33%	45,398
May 7, 2026	45.45	45.80	45.45	45.60	42.85	0.33%	41,963
May 6, 2026	45.30	45.50	45.25	45.45	42.71	0.55%	42,493