Huxen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.20	45.20	44.25	44.30	44.30	-0.56%	37,545
Jun 4, 2026	44.00	44.75	44.00	44.55	44.55	0.11%	34,672
Jun 3, 2026	44.00	44.55	43.85	44.50	44.50	1.60%	60,836
Jun 2, 2026	43.55	43.85	43.35	43.80	43.80	0.69%	71,343
Jun 1, 2026	43.00	43.50	42.95	43.50	43.50	0.23%	59,944
May 29, 2026	43.90	43.90	43.10	43.40	43.40	1.05%	43,342
May 28, 2026	43.85	43.85	42.80	42.95	42.95	-1.04%	128,447
May 27, 2026	43.85	43.85	43.35	43.40	43.40	-0.91%	111,660
May 26, 2026	44.10	44.10	43.70	43.80	43.80	-0.68%	147,211
May 25, 2026	44.20	45.00	44.05	44.10	44.10	-0.79%	182,103
May 22, 2026	44.40	44.55	44.20	44.45	44.45	-0.11%	70,262
May 21, 2026	44.60	44.80	44.50	44.50	44.50	-0.22%	43,999
May 20, 2026	44.80	44.80	44.20	44.60	44.60	-0.56%	124,534
May 19, 2026	44.85	44.95	44.85	44.85	44.85	-0.22%	42,376
May 18, 2026	45.10	45.10	44.90	44.95	44.95	-0.33%	58,987
May 15, 2026	45.25	45.25	45.00	45.10	45.10	-0.11%	41,833
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