HULC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	103.82	104.05	103.82	104.05	104.05	0.62%	300
Dec 23, 2024	102.76	103.41	102.76	103.41	103.41	0.65%	510
Dec 20, 2024	101.63	103.25	101.50	102.74	102.74	0.71%	1,503
Dec 19, 2024	102.38	102.38	101.83	102.02	102.02	-0.35%	10,945
Dec 18, 2024	104.63	104.82	102.38	102.38	102.38	-2.09%	7,821
Dec 17, 2024	104.43	104.57	104.34	104.57	104.57	0.67%	500
Dec 16, 2024	103.87	103.87	103.87	103.87	103.87	-	-
Dec 13, 2024	104.28	104.28	103.79	103.87	103.87	0.07%	1,929
Dec 12, 2024	103.91	103.91	103.76	103.80	103.80	0.07%	1,400
Dec 11, 2024	103.73	103.73	103.73	103.73	103.73	0.59%	102
Dec 10, 2024	103.78	103.78	103.09	103.12	103.12	-0.38%	4,530
Dec 9, 2024	103.50	103.51	103.50	103.51	103.51	-0.58%	500
Dec 6, 2024	104.27	104.27	104.01	104.11	104.11	1.02%	500
Dec 5, 2024	103.22	103.22	103.02	103.06	103.06	-0.43%	2,600
Dec 4, 2024	103.25	103.51	103.08	103.51	103.51	0.69%	1,800
Dec 3, 2024	102.60	102.80	102.60	102.80	102.80	0.26%	600
Dec 2, 2024	102.58	102.59	102.53	102.53	102.53	0.55%	1,000
Nov 29, 2024	102.05	102.15	101.97	101.97	101.97	0.18%	500
Nov 28, 2024	101.03	101.79	101.02	101.79	101.79	0.19%	1,100
Nov 27, 2024	102.35	102.35	101.55	101.60	101.60	-0.58%	1,700
Nov 26, 2024	101.99	102.19	101.99	102.19	102.19	1.20%	3,000
Nov 25, 2024	101.02	101.38	100.98	100.98	100.98	0.14%	1,826
Nov 22, 2024	100.56	100.84	100.33	100.84	100.84	0.51%	1,900
Nov 21, 2024	99.33	100.40	99.25	100.33	100.33	0.56%	2,400
Nov 20, 2024	99.20	99.77	99.19	99.77	99.77	0.28%	1,000
Nov 19, 2024	99.10	99.53	98.80	99.49	99.49	0.06%	2,100
Nov 18, 2024	99.45	99.88	99.43	99.43	99.43	-0.27%	2,000
Nov 15, 2024	100.19	100.19	99.34	99.70	99.70	-1.08%	23,905
Nov 14, 2024	101.09	101.09	100.67	100.79	100.79	-0.11%	3,000
Nov 13, 2024	100.80	100.91	100.80	100.90	100.90	0.44%	814
Nov 12, 2024	100.41	100.46	100.41	100.46	100.46	-0.12%	240
Nov 11, 2024	100.67	100.67	100.58	100.58	100.58	-0.02%	800
Nov 8, 2024	100.16	100.60	100.16	100.60	100.60	1.12%	1,200
Nov 7, 2024	99.40	99.49	99.40	99.49	99.49	0.30%	327
Nov 6, 2024	99.22	99.24	98.40	99.19	99.19	3.42%	27,700
Nov 5, 2024	95.65	95.91	95.65	95.91	95.91	0.48%	2,100
Nov 4, 2024	95.50	95.66	95.30	95.45	95.45	-0.54%	1,200
Nov 1, 2024	96.10	96.37	95.97	95.97	95.97	0.39%	640
Oct 31, 2024	96.62	96.62	95.50	95.60	95.60	-1.46%	3,848
Oct 30, 2024	99.96	99.96	97.02	97.02	97.02	-0.52%	900
Oct 29, 2024	97.26	97.53	97.26	97.53	97.53	0.14%	200
Oct 28, 2024	97.39	97.39	97.39	97.39	97.39	0.38%	200
Oct 25, 2024	97.02	97.02	97.02	97.02	97.02	0.50%	321
Oct 24, 2024	96.23	96.54	96.23	96.54	96.54	0.42%	407
Oct 23, 2024	96.70	96.70	95.77	96.14	96.14	-0.92%	1,100
Oct 22, 2024	96.70	97.03	96.48	97.03	97.03	0.01%	4,119
Oct 21, 2024	97.20	97.20	96.98	97.02	97.02	-0.08%	400
Oct 18, 2024	96.94	97.11	96.94	97.10	97.10	0.31%	700
Oct 17, 2024	96.80	96.80	96.80	96.80	96.80	0.49%	141
Oct 16, 2024	96.21	96.33	96.21	96.33	96.33	-0.25%	1,900
Oct 15, 2024	96.57	96.57	96.57	96.57	96.57	0.60%	300
Oct 11, 2024	95.56	96.04	95.56	95.99	95.99	0.88%	815
Oct 10, 2024	95.15	95.15	95.15	95.15	95.15	-0.04%	300
Oct 9, 2024	94.56	95.19	94.56	95.19	95.19	1.27%	600
Oct 8, 2024	93.95	94.00	93.95	94.00	94.00	0.75%	310
Oct 7, 2024	93.55	93.55	93.28	93.30	93.30	-0.18%	1,404
Oct 4, 2024	93.00	93.47	92.88	93.47	93.47	1.26%	514
Oct 3, 2024	92.67	92.67	92.10	92.31	92.31	0.05%	600
Oct 2, 2024	92.54	92.54	91.70	92.26	92.26	-0.28%	6,800
Oct 1, 2024	92.15	92.52	91.88	92.52	92.52	-0.27%	2,300
Sep 30, 2024	97.71	97.71	92.50	92.77	92.77	0.02%	848
Sep 27, 2024	93.01	93.01	92.75	92.75	92.75	0.12%	200
Sep 26, 2024	92.71	92.83	92.42	92.64	92.64	0.22%	3,211
Sep 25, 2024	92.44	92.44	92.44	92.44	92.44	0.18%	138
Sep 24, 2024	92.80	92.80	92.15	92.27	92.27	-0.22%	2,315
Sep 23, 2024	92.95	92.95	92.47	92.47	92.47	-0.14%	17,500
Sep 20, 2024	92.52	92.60	92.47	92.60	92.60	-0.13%	1,836
Sep 19, 2024	92.83	92.94	92.68	92.72	92.72	1.36%	4,400
Sep 18, 2024	91.60	91.93	91.48	91.48	91.48	-0.13%	400
Sep 17, 2024	92.28	92.28	91.36	91.60	91.60	0.22%	1,605
Sep 16, 2024	91.36	91.40	91.36	91.40	91.40	0.14%	800
Sep 13, 2024	91.28	91.28	91.27	91.27	91.27	0.67%	309
Sep 12, 2024	90.45	90.66	90.36	90.66	90.66	0.69%	406
Sep 11, 2024	88.25	90.04	88.25	90.04	90.04	0.83%	1,500
Sep 10, 2024	88.65	89.30	88.62	89.30	89.30	0.73%	7,309
Sep 9, 2024	88.18	88.65	88.17	88.65	88.65	0.97%	703
Sep 6, 2024	89.00	89.00	87.70	87.80	87.80	-1.09%	5,821
Sep 5, 2024	89.12	89.12	88.70	88.77	88.77	-0.26%	3,400
Sep 4, 2024	89.44	89.47	89.00	89.00	89.00	-0.67%	3,500
Sep 3, 2024	90.45	90.45	89.47	89.60	89.60	-1.07%	1,800
Aug 30, 2024	90.46	90.57	90.45	90.57	90.57	0.34%	400
Aug 29, 2024	90.72	90.72	90.15	90.26	90.26	0.39%	1,000
Aug 28, 2024	89.99	90.00	89.68	89.91	89.91	-0.61%	2,023
Aug 27, 2024	90.46	90.46	90.46	90.46	90.46	-0.04%	220
Aug 26, 2024	90.82	91.03	90.00	90.50	90.50	-	6,726
Aug 23, 2024	91.00	91.00	90.50	90.50	90.50	-	800
Aug 22, 2024	91.40	91.42	90.50	90.50	90.50	-0.59%	1,900
Aug 21, 2024	91.01	91.33	91.01	91.04	91.04	0.08%	4,520
Aug 20, 2024	91.51	91.51	90.97	90.97	90.97	0.03%	302
Aug 19, 2024	90.97	90.97	90.92	90.94	90.94	0.12%	428
Aug 16, 2024	90.83	90.83	90.83	90.83	90.83	-0.07%	-
Aug 15, 2024	90.46	90.90	90.46	90.89	90.89	1.59%	601
Aug 14, 2024	88.70	89.47	88.70	89.47	89.47	0.55%	943
Aug 13, 2024	88.61	89.00	88.61	88.98	88.98	1.47%	3,400
Aug 12, 2024	87.69	87.94	87.69	87.69	87.69	0.09%	301
Aug 9, 2024	87.95	87.95	87.00	87.61	87.61	0.38%	10,000
Aug 8, 2024	86.55	87.28	86.55	87.28	87.28	2.14%	3,235
Aug 7, 2024	86.75	87.29	85.45	85.45	85.45	-0.80%	1,600
Aug 6, 2024	87.26	87.26	85.80	86.14	86.14	-2.58%	7,128
Aug 2, 2024	89.04	89.04	87.70	88.42	88.42	-1.84%	13,721