Huuuge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.28	19.40	19.04	19.14	19.14	-0.73%	15,762
Jul 31, 2025	19.10	19.44	19.04	19.28	19.28	0.73%	11,007
Jul 30, 2025	19.44	19.44	19.10	19.14	19.14	-1.44%	38,930
Jul 29, 2025	19.20	19.44	19.04	19.42	19.42	0.21%	11,105
Jul 28, 2025	19.26	19.40	19.18	19.38	19.38	0.62%	19,878
Jul 25, 2025	19.38	19.38	19.00	19.26	19.26	-0.21%	13,899
Jul 24, 2025	19.26	19.40	19.16	19.30	19.30	0.10%	6,646
Jul 23, 2025	19.30	19.30	19.16	19.28	19.28	-0.10%	3,672
Jul 22, 2025	19.20	19.46	19.10	19.30	19.30	-0.41%	5,444
Jul 21, 2025	19.30	19.42	19.16	19.38	19.38	0.52%	11,525
Jul 18, 2025	19.38	19.40	19.18	19.28	19.28	0.52%	12,164
Jul 17, 2025	19.46	19.54	19.18	19.18	19.18	-1.94%	21,595
Jul 16, 2025	19.10	19.64	18.84	19.56	19.56	2.73%	19,785
Jul 15, 2025	18.94	19.10	18.62	19.04	19.04	0.21%	33,240
Jul 14, 2025	19.06	19.06	18.74	19.00	19.00	-	42,721
Jul 11, 2025	19.00	19.06	18.94	19.00	19.00	-0.31%	7,167
Jul 10, 2025	19.16	19.16	18.94	19.06	19.06	-0.52%	4,529
Jul 9, 2025	19.02	19.24	18.60	19.16	19.16	0.84%	15,658
Jul 8, 2025	19.66	19.68	19.00	19.00	19.00	-3.46%	23,322
Jul 7, 2025	19.04	19.70	19.04	19.68	19.68	2.50%	52,054
Jul 4, 2025	18.20	19.20	18.20	19.20	19.20	4.23%	79,922
Jul 3, 2025	18.24	18.50	18.12	18.42	18.42	0.99%	17,090
Jul 2, 2025	18.10	18.34	18.10	18.24	18.24	1.11%	13,767
Jul 1, 2025	18.10	18.14	17.90	18.04	18.04	-0.33%	18,000
Jun 30, 2025	18.00	18.18	17.90	18.10	18.10	0.56%	12,557
Jun 27, 2025	17.98	18.28	17.88	18.00	18.00	0.22%	18,258
Jun 26, 2025	17.90	18.10	17.90	17.96	17.96	0.34%	10,588
Jun 25, 2025	17.92	18.16	17.90	17.90	17.90	-0.11%	13,402
Jun 24, 2025	18.00	18.06	17.90	17.92	17.92	-0.33%	32,930
Jun 23, 2025	18.00	18.00	17.90	17.98	17.98	-0.11%	10,632
Jun 20, 2025	18.18	18.22	18.00	18.00	18.00	-0.99%	15,715
Jun 18, 2025	18.22	18.28	18.16	18.18	18.18	-0.22%	9,797
Jun 17, 2025	18.28	18.36	18.20	18.22	18.22	-0.33%	12,887
Jun 16, 2025	18.62	18.90	18.22	18.28	18.28	-3.18%	26,948
Jun 13, 2025	18.52	18.94	18.48	18.88	18.88	0.53%	17,414
Jun 12, 2025	18.52	18.88	18.50	18.78	18.78	1.08%	16,842
Jun 11, 2025	18.60	18.80	18.50	18.58	18.58	-0.11%	58,140
Jun 10, 2025	18.50	18.72	18.30	18.60	18.60	2.20%	42,697
Jun 9, 2025	18.42	18.50	18.18	18.20	18.20	-1.19%	14,280
Jun 6, 2025	18.66	18.72	18.34	18.42	18.42	-0.75%	25,038
Jun 5, 2025	18.70	18.70	18.30	18.56	18.56	-0.96%	29,972
Jun 4, 2025	18.26	18.76	18.26	18.74	18.74	1.19%	11,811
Jun 3, 2025	18.40	18.52	18.18	18.52	18.52	0.43%	15,358
Jun 2, 2025	17.80	18.48	17.72	18.44	18.44	3.48%	18,315
May 30, 2025	18.10	18.10	17.76	17.82	17.82	-0.89%	49,925
May 29, 2025	18.06	18.20	17.90	17.98	17.98	-	29,431
May 28, 2025	18.50	18.96	17.66	17.98	17.98	-0.66%	445,916
May 27, 2025	18.30	18.30	18.06	18.10	18.10	-1.09%	30,516
May 26, 2025	18.20	18.40	18.00	18.30	18.30	0.44%	28,487
May 23, 2025	18.40	18.78	18.20	18.22	18.22	-3.09%	25,991