Huxen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.60	38.60	38.25	38.40	38.40	-0.52%	34,451
Oct 29, 2026	38.50	38.75	38.50	38.60	38.60	0.26%	42,583
Oct 28, 2026	38.50	38.50	38.25	38.50	38.50	-	37,120
Oct 27, 2026	38.50	38.65	38.20	38.50	38.50	0.13%	37,472
Oct 22, 2026	38.90	38.90	38.45	38.45	38.45	-	30,123
Oct 21, 2026	38.80	38.80	38.30	38.45	38.45	-0.39%	77,669
Oct 20, 2026	38.95	38.95	38.60	38.60	38.60	-1.03%	77,952
Oct 19, 2026	39.20	39.20	38.90	39.00	39.00	-0.51%	70,026
Oct 16, 2026	39.45	39.45	39.20	39.20	39.20	-0.63%	33,054
Oct 15, 2026	39.50	39.60	39.35	39.45	39.45	-0.13%	41,035
Oct 14, 2026	39.45	39.50	39.25	39.50	39.50	0.13%	37,580
Oct 13, 2026	39.70	39.70	39.25	39.45	39.45	-0.38%	25,501
Oct 12, 2026	39.50	39.70	39.50	39.60	39.60	0.51%	32,941
Oct 8, 2026	39.50	39.55	39.25	39.40	39.40	-0.25%	57,799
Oct 7, 2026	39.70	39.75	39.50	39.50	39.50	-0.38%	71,708
Oct 6, 2026	40.00	40.00	39.60	39.65	39.65	-0.88%	96,221
Oct 5, 2026	40.00	40.00	39.90	40.00	40.00	-	32,447
Oct 2, 2026	40.15	40.15	40.00	40.00	40.00	-0.50%	32,477
Oct 1, 2026	40.45	40.45	40.05	40.20	40.20	-0.62%	27,552
Sep 30, 2026	40.00	40.55	39.95	40.45	40.45	1.13%	32,175
Sep 29, 2026	40.10	40.10	40.00	40.00	40.00	-0.25%	22,405
Sep 24, 2026	40.20	40.20	40.00	40.10	40.10	-0.37%	29,084
Sep 23, 2026	40.20	40.30	40.20	40.25	40.25	-0.12%	8,897
Sep 22, 2026	40.30	40.30	40.05	40.30	40.30	-0.12%	22,085
Sep 21, 2026	40.60	40.60	40.00	40.35	40.35	-0.98%	36,103
Sep 18, 2026	41.25	41.25	40.40	40.75	40.75	1.24%	26,543
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