Hua Hsuan Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.45	36.45	33.30	35.70	35.70	-0.42%	15,166
May 26, 2026	36.80	36.80	35.85	35.85	35.85	-0.14%	5,000
May 25, 2026	36.95	37.75	35.90	35.90	35.90	-0.14%	6,000
May 22, 2026	36.20	36.20	35.95	35.95	35.95	-1.37%	5,001
May 21, 2026	36.65	36.65	36.45	36.45	36.45	-0.55%	4,350
May 20, 2026	36.65	36.65	36.65	36.65	36.65	-0.14%	1,651
May 19, 2026	37.90	38.15	33.95	36.70	36.70	-0.14%	5,206
May 18, 2026	37.00	37.00	35.75	36.75	36.75	-1.21%	4,101
May 15, 2026	37.90	37.90	33.90	37.20	37.20	-0.80%	7,100
May 14, 2026	37.50	37.50	37.50	37.50	37.50	-1.19%	1,302
May 13, 2026	38.85	38.85	35.05	37.95	37.95	-2.44%	46,300
May 12, 2026	38.90	38.90	38.90	38.90	38.90	-	2,887
May 11, 2026	40.45	40.45	38.00	38.90	38.90	-2.38%	7,130
May 8, 2026	42.65	42.65	37.70	39.85	39.85	-4.78%	18,103
May 7, 2026	39.35	41.85	39.00	41.85	41.85	6.22%	9,811
May 6, 2026	40.95	40.95	37.95	39.40	39.40	-6.52%	8,454
May 5, 2026	41.00	42.15	41.00	42.15	42.15	2.80%	2,397
May 4, 2026	41.00	41.00	41.00	41.00	41.00	-0.36%	1,616
Apr 30, 2026	41.95	41.95	41.15	41.15	41.15	4.31%	2,322
Apr 29, 2026	41.95	41.95	38.70	39.45	39.45	-8.26%	15,548
Apr 28, 2026	43.50	43.50	43.00	43.00	43.00	-1.26%	3,000
Apr 27, 2026	42.90	44.00	42.90	43.55	43.55	3.69%	3,299
Apr 24, 2026	41.65	43.20	41.65	42.00	42.00	2.82%	10,651
Apr 23, 2026	39.00	40.85	39.00	40.85	40.85	2.38%	6,549
Apr 22, 2026	38.00	39.90	38.00	39.90	39.90	5.00%	5,001
Apr 21, 2026	42.30	43.20	37.90	38.00	38.00	-7.88%	11,224
Apr 20, 2026	37.35	41.80	37.35	41.25	41.25	7.14%	5,666
Apr 17, 2026	35.30	38.80	35.20	38.50	38.50	9.07%	48,647
Apr 16, 2026	35.20	35.30	35.20	35.30	35.30	1.88%	6,001
Apr 15, 2026	35.35	35.35	33.80	34.65	34.65	-2.12%	4,200
Apr 14, 2026	35.40	35.40	35.40	35.40	35.40	-	1,067
Apr 13, 2026	35.40	35.40	35.40	35.40	35.40	-0.42%	1,277
Apr 10, 2026	35.90	35.90	34.00	35.55	35.55	-4.56%	10,202
Apr 9, 2026	37.70	38.70	34.80	37.25	37.25	-1.97%	74,433
Apr 8, 2026	38.00	38.35	35.20	38.00	38.00	-0.78%	21,002
Apr 7, 2026	38.30	38.30	38.30	38.30	38.30	0.66%	1,202
Apr 2, 2026	38.05	38.05	38.05	38.05	38.05	0.93%	1,001
Apr 1, 2026	37.95	37.95	37.70	37.70	37.70	0.53%	2,179
Mar 31, 2026	37.95	37.95	37.50	37.50	37.50	-1.57%	2,383
Mar 30, 2026	38.55	38.55	38.10	38.10	38.10	-3.05%	2,511
Mar 27, 2026	39.95	39.95	37.00	39.30	39.30	-1.50%	20,126
Mar 26, 2026	41.65	42.70	39.20	39.90	39.90	-4.32%	19,400
Mar 25, 2026	41.45	41.70	41.45	41.70	41.70	4.25%	2,221
Mar 24, 2026	42.50	42.50	40.00	40.00	40.00	-3.73%	4,218
Mar 23, 2026	43.60	43.60	39.95	41.55	41.55	-1.42%	7,345
Mar 20, 2026	42.45	42.45	39.00	42.15	42.15	4.07%	6,343
Mar 19, 2026	40.50	40.50	40.50	40.50	40.50	1.25%	1,009
Mar 18, 2026	40.65	40.65	40.00	40.00	40.00	0.13%	2,366
Mar 17, 2026	42.85	42.85	38.70	39.95	39.95	-3.62%	8,222
Mar 16, 2026	41.75	43.45	41.45	41.45	41.45	-0.72%	4,020