HUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	21.43	21.46	21.39	21.43	21.43	-0.14%	1,263
Jan 28, 2025	21.47	21.47	21.46	21.46	21.46	1.04%	205
Jan 27, 2025	21.33	21.33	21.17	21.24	21.24	-1.21%	1,601
Jan 24, 2025	21.52	21.53	21.50	21.50	21.50	0.66%	1,600
Jan 23, 2025	21.29	21.39	21.25	21.36	21.36	-0.28%	1,900
Jan 22, 2025	21.38	21.42	21.38	21.42	21.42	0.37%	800
Jan 21, 2025	21.32	21.37	21.32	21.34	21.34	1.28%	500
Jan 20, 2025	23.00	23.00	21.07	21.07	21.07	-0.85%	1,800
Jan 17, 2025	21.19	21.31	21.19	21.25	21.25	-0.05%	1,601
Jan 16, 2025	21.25	21.33	21.25	21.26	21.26	1.19%	1,900
Jan 15, 2025	20.93	21.01	20.92	21.01	21.01	0.96%	400
Jan 14, 2025	20.73	20.81	20.73	20.81	20.81	0.39%	501
Jan 13, 2025	20.78	20.78	20.73	20.73	20.73	-1.33%	1,400
Jan 10, 2025	21.10	21.10	20.99	21.01	21.01	0.96%	3,416
Jan 9, 2025	20.80	20.81	20.77	20.81	20.81	0.39%	1,810
Jan 8, 2025	20.75	20.76	20.69	20.73	20.73	0.63%	1,400
Jan 7, 2025	20.68	20.68	20.54	20.60	20.60	0.78%	1,620
Jan 6, 2025	20.39	20.46	20.39	20.44	20.44	-0.24%	1,200
Jan 3, 2025	20.55	20.55	20.49	20.49	20.49	-0.77%	809
Jan 2, 2025	20.55	20.66	20.55	20.65	20.65	1.37%	940
Dec 31, 2024	20.40	20.40	20.37	20.37	20.37	0.49%	500
Dec 30, 2024	20.18	20.27	20.18	20.27	20.27	-0.30%	934
Dec 27, 2024	20.32	20.33	20.32	20.33	20.33	-	948
Dec 24, 2024	20.34	20.34	20.26	20.33	20.33	0.15%	708
Dec 23, 2024	20.34	20.34	20.29	20.30	20.30	-0.68%	3,916
Dec 20, 2024	20.32	20.45	20.32	20.44	20.44	1.24%	600
Dec 19, 2024	20.15	20.19	20.14	20.19	20.19	0.35%	1,349
Dec 18, 2024	20.48	20.48	20.12	20.12	20.12	-2.09%	1,400
Dec 17, 2024	20.48	20.55	20.48	20.55	20.55	-0.39%	4,704
Dec 16, 2024	20.64	20.64	20.61	20.63	20.63	0.29%	3,517
Dec 13, 2024	20.69	20.69	20.57	20.57	20.57	-1.44%	346
Dec 12, 2024	20.93	20.95	20.87	20.87	20.87	-1.74%	5,000
Dec 11, 2024	21.08	21.28	21.08	21.24	21.24	1.29%	1,007
Dec 10, 2024	20.94	20.97	20.90	20.97	20.97	1.21%	935
Dec 9, 2024	20.75	20.76	20.72	20.72	20.72	1.17%	700
Dec 6, 2024	20.46	20.48	20.46	20.48	20.48	0.29%	3,923
Dec 5, 2024	20.52	20.52	20.42	20.42	20.42	-0.58%	845
Dec 4, 2024	20.54	20.54	20.54	20.54	20.54	0.05%	-
Dec 3, 2024	20.54	20.57	20.53	20.53	20.53	-	7,502
Dec 2, 2024	20.55	20.55	20.50	20.53	20.53	-0.53%	434
Nov 29, 2024	20.70	20.70	20.63	20.64	20.64	0.49%	719
Nov 28, 2024	20.58	20.58	20.54	20.54	20.54	0.05%	239
Nov 27, 2024	20.64	20.64	20.50	20.53	20.53	0.24%	1,901
Nov 26, 2024	20.40	20.48	20.40	20.48	20.48	0.15%	1,400
Nov 25, 2024	20.60	20.60	20.40	20.45	20.45	-2.90%	4,000
Nov 22, 2024	20.98	21.06	20.98	21.06	21.06	1.30%	1,020
Nov 21, 2024	20.77	20.81	20.73	20.79	20.79	0.73%	2,639
Nov 20, 2024	20.54	20.64	20.54	20.64	20.64	0.63%	18,826
Nov 19, 2024	20.43	20.51	20.43	20.51	20.51	0.89%	2,200
Nov 18, 2024	20.27	20.34	20.27	20.33	20.33	2.06%	735
Nov 15, 2024	20.01	20.05	19.92	19.92	19.92	-0.25%	2,639
Nov 14, 2024	19.92	20.02	19.92	19.97	19.97	-0.75%	1,400
Nov 13, 2024	20.34	20.34	20.11	20.12	20.12	-0.69%	1,800
Nov 12, 2024	20.30	20.30	20.24	20.26	20.26	-0.78%	827
Nov 11, 2024	20.46	20.46	20.35	20.42	20.42	-2.58%	1,525
Nov 8, 2024	21.02	21.02	20.96	20.96	20.96	-0.52%	400
Nov 7, 2024	20.95	21.07	20.95	21.07	21.07	1.59%	729
Nov 6, 2024	20.72	20.81	20.67	20.74	20.74	-2.95%	5,035
Nov 5, 2024	21.43	21.43	21.33	21.37	21.37	0.19%	1,100
Nov 4, 2024	21.36	21.36	21.32	21.33	21.33	-0.14%	3,349
Nov 1, 2024	21.50	21.50	21.36	21.36	21.36	-0.23%	1,912
Oct 31, 2024	21.58	21.58	21.35	21.41	21.41	-1.47%	1,846
Oct 30, 2024	21.62	21.73	21.62	21.73	21.73	0.46%	800
Oct 29, 2024	21.48	21.63	21.48	21.63	21.63	1.07%	1,042
Oct 28, 2024	21.40	21.40	21.40	21.40	21.40	0.42%	200
Oct 25, 2024	21.31	21.31	21.31	21.31	21.31	-0.14%	134
Oct 24, 2024	21.34	21.34	21.24	21.34	21.34	0.80%	800
Oct 23, 2024	21.37	21.37	21.17	21.17	21.17	-1.21%	3,300
Oct 22, 2024	21.38	21.43	21.38	21.43	21.43	1.04%	2,400
Oct 21, 2024	21.35	21.35	21.18	21.21	21.21	-	1,607
Oct 18, 2024	21.10	21.21	21.10	21.21	21.21	1.00%	500
Oct 17, 2024	20.94	21.00	20.94	21.00	21.00	0.29%	5,105
Oct 16, 2024	20.94	20.94	20.94	20.94	20.94	0.77%	1,800
Oct 15, 2024	20.67	20.78	20.67	20.78	20.78	0.39%	400
Oct 11, 2024	20.70	20.70	20.70	20.70	20.70	1.02%	104
Oct 10, 2024	20.40	20.50	20.39	20.49	20.49	0.79%	4,400
Oct 9, 2024	20.36	20.39	20.33	20.33	20.33	-0.68%	3,900
Oct 8, 2024	20.58	20.58	20.36	20.47	20.47	-0.78%	4,601
Oct 7, 2024	20.64	20.66	20.60	20.63	20.63	-0.34%	1,100
Oct 4, 2024	20.70	20.77	20.66	20.70	20.70	-0.05%	4,813
Oct 3, 2024	20.68	20.71	20.62	20.71	20.71	-0.19%	5,400
Oct 2, 2024	20.76	20.76	20.67	20.75	20.75	-0.38%	1,814
Oct 1, 2024	20.70	20.83	20.70	20.83	20.83	1.46%	4,300
Sep 30, 2024	20.62	20.62	20.51	20.53	20.53	-0.68%	526
Sep 27, 2024	20.82	20.82	20.67	20.67	20.67	-0.96%	4,000
Sep 26, 2024	20.82	20.89	20.75	20.87	20.87	0.53%	504
Sep 25, 2024	20.80	20.82	20.76	20.76	20.76	-0.10%	2,300
Sep 24, 2024	20.58	20.80	20.58	20.78	20.78	0.97%	2,500
Sep 23, 2024	20.53	20.58	20.53	20.58	20.58	0.54%	304
Sep 20, 2024	20.37	20.50	20.37	20.47	20.47	1.24%	600
Sep 19, 2024	20.13	20.22	20.13	20.22	20.22	1.71%	2,320
Sep 18, 2024	20.06	20.17	19.82	19.88	19.88	-0.80%	53,900
Sep 17, 2024	20.14	20.14	20.04	20.04	20.04	-0.64%	5,000
Sep 16, 2024	20.19	20.19	20.15	20.17	20.17	0.15%	1,604
Sep 13, 2024	20.13	20.17	20.13	20.14	20.14	0.75%	324
Sep 12, 2024	19.85	19.99	19.85	19.99	19.99	1.83%	902
Sep 11, 2024	19.57	19.65	19.57	19.63	19.63	-0.25%	546
Sep 10, 2024	19.65	19.68	19.65	19.68	19.68	0.51%	905
Sep 9, 2024	19.56	19.58	19.53	19.58	19.58	0.46%	515
Sep 6, 2024	19.56	19.58	19.44	19.49	19.49	-0.92%	2,200