TSX:HUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2025	14.28	14.36	14.26	14.34	14.34	1.49%	9,000
Feb 11, 2025	14.13	14.16	14.13	14.13	14.13	-0.63%	4,433
Feb 10, 2025	14.31	14.31	14.22	14.22	14.22	0.71%	831
Feb 7, 2025	14.44	14.50	14.10	14.12	14.12	-0.42%	5,503
Feb 6, 2025	14.28	14.28	14.14	14.18	14.18	-1.25%	900
Feb 5, 2025	14.47	14.49	14.34	14.36	14.36	-0.28%	28,500
Feb 4, 2025	14.35	14.50	14.35	14.40	14.40	1.12%	12,700
Feb 3, 2025	14.22	14.29	14.05	14.24	14.24	0.85%	6,800
Jan 31, 2025	14.29	14.30	14.09	14.12	14.12	-0.77%	4,300
Jan 30, 2025	14.22	14.35	14.20	14.23	14.23	3.12%	39,519
Jan 29, 2025	13.76	13.90	13.76	13.80	13.80	1.85%	16,528
Jan 28, 2025	13.40	13.55	13.38	13.55	13.55	1.42%	7,334
Jan 27, 2025	13.41	13.42	13.23	13.36	13.36	-1.98%	4,900
Jan 24, 2025	13.69	13.70	13.63	13.63	13.63	1.94%	7,800
Jan 23, 2025	13.41	13.43	13.37	13.37	13.37	-2.76%	5,100
Jan 22, 2025	13.67	13.75	13.67	13.75	13.75	-0.29%	1,241
Jan 21, 2025	13.70	13.79	13.70	13.79	13.79	1.55%	6,100
Jan 20, 2025	13.42	13.64	13.42	13.58	13.58	-	1,040
Jan 17, 2025	13.54	13.61	13.54	13.58	13.58	-2.30%	3,412
Jan 16, 2025	13.87	13.94	13.87	13.90	13.90	0.51%	18,200
Jan 15, 2025	13.67	13.85	13.57	13.83	13.83	3.60%	7,000
Jan 14, 2025	13.33	13.35	13.33	13.35	13.35	0.75%	1,006
Jan 13, 2025	13.28	13.35	13.24	13.25	13.25	-3.14%	7,300
Jan 10, 2025	13.88	13.91	13.68	13.68	13.68	1.26%	34,615
Jan 9, 2025	13.63	13.63	13.51	13.51	13.51	0.30%	327
Jan 8, 2025	13.56	13.56	13.36	13.47	13.47	0.37%	5,512
Jan 7, 2025	13.51	13.51	13.39	13.42	13.42	0.60%	800
Jan 6, 2025	13.25	13.43	13.25	13.34	13.34	1.37%	1,221
Jan 3, 2025	13.14	13.19	13.14	13.16	13.16	0.23%	517
Jan 2, 2025	13.02	13.13	13.02	13.13	13.13	2.50%	4,700
Dec 31, 2024	12.78	12.81	12.78	12.81	12.81	-0.39%	300
Dec 30, 2024	13.00	13.00	12.86	12.86	12.86	-1.91%	6,412
Dec 27, 2024	13.13	13.13	13.09	13.11	13.11	-0.76%	1,636
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