HUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	13.13	13.13	13.09	13.09	13.09	-0.91%	1,336
Dec 24, 2024	13.23	13.23	13.21	13.21	13.21	-0.15%	6,103
Dec 23, 2024	13.17	13.23	13.15	13.23	13.23	0.38%	1,049
Dec 20, 2024	12.94	13.18	12.94	13.18	13.18	2.17%	2,600
Dec 19, 2024	12.95	12.95	12.90	12.90	12.90	-1.38%	5,046
Dec 18, 2024	13.44	13.44	13.08	13.08	13.08	-3.25%	4,600
Dec 17, 2024	13.50	13.52	13.46	13.52	13.52	-0.52%	3,200
Dec 16, 2024	13.58	13.59	13.58	13.59	13.59	0.44%	1,300
Dec 13, 2024	13.56	13.56	13.53	13.53	13.53	-1.96%	7,840
Dec 12, 2024	14.08	14.08	13.80	13.80	13.80	-3.90%	8,200
Dec 11, 2024	14.26	14.43	14.26	14.36	14.36	0.70%	4,935
Dec 10, 2024	14.29	14.30	14.26	14.26	14.26	0.78%	5,000
Dec 9, 2024	14.31	14.35	14.15	14.15	14.15	2.39%	8,323
Dec 6, 2024	13.79	13.87	13.79	13.82	13.82	-0.50%	704
Dec 5, 2024	13.89	13.89	13.85	13.89	13.89	-0.22%	2,421
Dec 4, 2024	13.89	14.00	13.89	13.92	13.92	1.02%	28,714
Dec 3, 2024	13.75	13.78	13.73	13.78	13.78	2.15%	1,800
Dec 2, 2024	13.57	13.57	13.49	13.49	13.49	-0.88%	1,400
Nov 29, 2024	13.61	13.61	13.61	13.61	13.61	1.87%	3,513
Nov 28, 2024	13.36	13.36	13.36	13.36	13.36	0.15%	-
Nov 27, 2024	13.50	13.50	13.33	13.34	13.34	-0.89%	2,200
Nov 26, 2024	13.52	13.52	13.46	13.46	13.46	-	2,000
Nov 25, 2024	13.48	13.48	13.35	13.46	13.46	-2.96%	4,100
Nov 22, 2024	13.77	13.87	13.77	13.87	13.87	1.91%	2,100
Nov 21, 2024	13.70	13.71	13.61	13.61	13.61	-0.66%	3,000
Nov 20, 2024	13.70	13.70	13.70	13.70	13.70	-1.44%	235
Nov 19, 2024	13.90	13.90	13.90	13.90	13.90	0.58%	421
Nov 18, 2024	13.73	13.86	13.73	13.82	13.82	3.06%	8,319
Nov 15, 2024	13.64	13.64	13.41	13.41	13.41	-1.11%	5,838
Nov 14, 2024	13.42	13.56	13.42	13.56	13.56	0.82%	4,400
Nov 13, 2024	13.76	13.76	13.45	13.45	13.45	-1.39%	4,800
Nov 12, 2024	13.65	13.65	13.56	13.64	13.64	0.15%	3,312
Nov 11, 2024	13.63	13.63	13.55	13.62	13.62	-2.44%	6,400
Nov 8, 2024	14.00	14.00	13.96	13.96	13.96	-1.62%	2,400
Nov 7, 2024	14.09	14.23	14.07	14.19	14.19	2.53%	3,322
Nov 6, 2024	13.74	13.88	13.71	13.84	13.84	-5.08%	17,142
Nov 5, 2024	14.58	14.58	14.58	14.58	14.58	0.90%	521
Nov 4, 2024	14.50	14.52	14.39	14.45	14.45	0.49%	5,300
Nov 1, 2024	14.64	14.64	14.38	14.38	14.38	-1.10%	1,721
Oct 31, 2024	14.80	14.80	14.47	14.54	14.54	-3.20%	14,530
Oct 30, 2024	14.98	15.07	14.98	15.02	15.02	-1.89%	3,117
Oct 29, 2024	15.18	15.35	15.18	15.31	15.31	2.27%	2,100
Oct 28, 2024	14.98	15.04	14.97	14.97	14.97	0.07%	4,900
Oct 25, 2024	14.88	15.10	14.88	14.96	14.96	-0.13%	5,500
Oct 24, 2024	15.23	15.23	14.94	14.98	14.98	0.07%	948
Oct 23, 2024	15.17	15.17	14.95	14.97	14.97	-3.29%	10,539
Oct 22, 2024	15.31	15.50	15.31	15.48	15.48	3.34%	14,339
Oct 21, 2024	15.19	15.19	14.90	14.98	14.98	0.27%	5,840
Oct 18, 2024	14.36	14.94	14.36	14.94	14.94	6.11%	14,807
Oct 17, 2024	14.13	14.13	14.00	14.08	14.08	-0.21%	5,823
Oct 16, 2024	14.30	14.30	14.11	14.11	14.11	0.64%	5,921
Oct 15, 2024	13.90	14.04	13.90	14.02	14.02	-0.07%	5,800
Oct 11, 2024	13.95	14.05	13.95	14.03	14.03	1.23%	8,832
Oct 10, 2024	13.72	13.86	13.71	13.86	13.86	2.14%	5,000
Oct 9, 2024	13.59	13.59	13.55	13.57	13.57	-0.66%	842
Oct 8, 2024	13.87	13.90	13.50	13.66	13.66	-3.26%	8,700
Oct 7, 2024	14.14	14.14	14.05	14.12	14.12	-1.47%	5,500
Oct 4, 2024	14.25	14.66	14.16	14.33	14.33	0.28%	10,141
Oct 3, 2024	14.11	14.30	14.10	14.29	14.29	-0.07%	7,700
Oct 2, 2024	14.21	14.30	14.21	14.30	14.30	2.14%	4,230
Oct 1, 2024	14.00	14.00	13.98	14.00	14.00	1.08%	3,806
Sep 30, 2024	13.94	13.94	13.83	13.85	13.85	-1.56%	3,439
Sep 27, 2024	14.09	14.09	14.00	14.07	14.07	-1.88%	2,518
Sep 26, 2024	14.26	14.34	14.23	14.34	14.34	1.27%	1,900
Sep 25, 2024	14.23	14.25	14.16	14.16	14.16	-1.32%	5,320
Sep 24, 2024	13.85	14.38	13.83	14.35	14.35	4.90%	15,140
Sep 23, 2024	13.75	13.79	13.68	13.68	13.68	-1.44%	1,542
Sep 20, 2024	13.88	13.88	13.81	13.88	13.88	1.02%	5,725
Sep 19, 2024	13.79	13.84	13.74	13.74	13.74	3.23%	4,538
Sep 18, 2024	13.66	13.83	13.26	13.31	13.31	-2.63%	38,900
Sep 17, 2024	13.69	13.81	13.62	13.67	13.67	-0.58%	6,300
Sep 16, 2024	13.81	13.81	13.75	13.75	13.75	0.44%	1,200
Sep 13, 2024	13.61	13.75	13.61	13.69	13.69	2.93%	9,400
Sep 12, 2024	13.02	13.30	13.02	13.30	13.30	4.23%	7,701
Sep 11, 2024	12.72	12.80	12.60	12.76	12.76	0.71%	3,500
Sep 10, 2024	12.63	12.68	12.51	12.67	12.67	0.32%	5,000
Sep 9, 2024	12.56	12.63	12.56	12.63	12.63	1.36%	1,500
Sep 6, 2024	12.89	12.89	12.38	12.46	12.46	-3.56%	8,743
Sep 5, 2024	12.91	12.92	12.91	12.92	12.92	2.87%	800
Sep 4, 2024	12.54	12.63	12.54	12.56	12.56	0.32%	1,100
Sep 3, 2024	12.64	12.64	12.41	12.52	12.52	-2.95%	7,716
Aug 30, 2024	13.10	13.11	12.83	12.90	12.90	-1.83%	7,100
Aug 29, 2024	13.14	13.14	13.14	13.14	13.14	0.38%	100
Aug 28, 2024	13.17	13.17	13.01	13.09	13.09	-2.46%	7,000
Aug 27, 2024	13.34	13.45	13.34	13.42	13.42	0.07%	4,801
Aug 26, 2024	13.43	13.43	13.30	13.41	13.41	0.60%	4,425
Aug 23, 2024	13.15	13.36	13.15	13.33	13.33	3.25%	14,745
Aug 22, 2024	13.22	13.22	12.87	12.91	12.91	-2.57%	5,800
Aug 21, 2024	13.18	13.29	13.12	13.25	13.25	0.38%	4,111
Aug 20, 2024	13.38	13.38	13.15	13.20	13.20	0.46%	9,702
Aug 19, 2024	13.10	13.14	13.10	13.14	13.14	1.55%	3,228
Aug 16, 2024	12.67	12.95	12.67	12.94	12.94	2.21%	6,900
Aug 15, 2024	12.66	12.66	12.66	12.66	12.66	2.93%	135
Aug 14, 2024	12.33	12.33	12.21	12.30	12.30	-1.13%	20,146
Aug 13, 2024	12.37	12.44	12.37	12.44	12.44	-0.64%	2,601
Aug 12, 2024	12.45	12.52	12.43	12.52	12.52	2.12%	9,932
Aug 9, 2024	12.30	12.33	12.26	12.26	12.26	-0.24%	1,406
Aug 8, 2024	12.13	12.35	12.13	12.29	12.29	2.42%	3,300
Aug 7, 2024	12.11	12.11	11.92	12.00	12.00	-0.91%	10,900
Aug 6, 2024	11.94	12.21	11.94	12.11	12.11	-5.17%	14,800