Huuuge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.75	22.40	21.20	21.25	21.25	-2.30%	19,284
Jun 2, 2026	22.00	22.00	21.45	21.75	21.75	-1.14%	5,557
Jun 1, 2026	22.15	22.40	21.45	22.00	22.00	-0.23%	28,352
May 29, 2026	22.55	22.90	22.00	22.05	22.05	-1.78%	158,509
May 28, 2026	22.65	23.05	22.30	22.45	22.45	-0.66%	101,527
May 27, 2026	21.90	23.00	21.90	22.60	22.60	4.15%	31,643
May 26, 2026	21.80	21.90	21.45	21.70	21.70	-0.46%	2,214
May 25, 2026	21.90	22.00	21.60	21.80	21.80	-0.46%	8,684
May 22, 2026	21.75	22.00	21.75	21.90	21.90	0.46%	5,224
May 21, 2026	21.60	22.00	21.55	21.80	21.80	1.40%	5,254
May 20, 2026	21.45	22.20	21.45	21.50	21.50	0.23%	5,672
May 19, 2026	21.80	21.90	21.20	21.45	21.45	-1.61%	6,366
May 18, 2026	21.50	22.20	21.50	21.80	21.80	0.93%	17,027
May 15, 2026	22.30	22.30	21.50	21.60	21.60	-3.14%	815
May 14, 2026	21.20	22.30	21.20	22.30	22.30	5.69%	8,818
May 13, 2026	21.20	21.55	21.00	21.10	21.10	-0.94%	2,338
May 12, 2026	22.25	22.25	20.70	21.30	21.30	-3.84%	18,112
May 11, 2026	21.70	22.30	21.55	22.15	22.15	0.91%	5,996
May 8, 2026	21.50	22.00	21.50	21.95	21.95	2.09%	2,577
May 7, 2026	21.70	21.90	21.50	21.50	21.50	-1.83%	10,079
May 6, 2026	21.50	22.30	21.10	21.90	21.90	0.46%	12,303
May 5, 2026	22.25	22.25	21.25	21.80	21.80	-2.46%	51,791
May 4, 2026	22.05	22.45	21.75	22.35	22.35	-0.89%	8,331
Apr 30, 2026	22.20	22.55	21.90	22.55	22.55	1.58%	25,739
Apr 29, 2026	22.55	22.55	22.20	22.20	22.20	-1.99%	2,280
Apr 28, 2026	22.50	23.00	22.30	22.65	22.65	-1.52%	54,175
Apr 27, 2026	22.85	23.05	22.60	23.00	23.00	-0.43%	28,307
Apr 24, 2026	23.05	23.10	22.65	23.10	23.10	-	5,537
Apr 23, 2026	22.75	23.30	22.75	23.10	23.10	0.43%	1,752
Apr 22, 2026	23.10	23.10	22.75	23.00	23.00	-0.43%	5,356
Apr 21, 2026	23.40	23.40	22.70	23.10	23.10	-	7,466
Apr 20, 2026	23.05	23.10	22.80	23.10	23.10	0.43%	24,248
Apr 17, 2026	22.60	23.40	22.60	23.00	23.00	-0.65%	40,005
Apr 16, 2026	22.80	23.30	22.80	23.15	23.15	-0.86%	7,266
Apr 15, 2026	22.95	23.35	22.45	23.35	23.35	1.74%	31,388
Apr 14, 2026	22.90	22.95	22.40	22.95	22.95	2.23%	12,946
Apr 13, 2026	22.40	23.05	22.40	22.45	22.45	0.22%	3,579
Apr 10, 2026	22.65	22.65	22.40	22.40	22.40	-1.10%	5,710
Apr 9, 2026	22.95	23.00	22.65	22.65	22.65	-1.52%	1,681
Apr 8, 2026	23.20	23.20	22.65	23.00	23.00	-0.43%	2,214
Apr 7, 2026	22.40	23.25	22.30	23.10	23.10	2.21%	13,021
Apr 2, 2026	22.95	22.95	22.20	22.60	22.60	-1.53%	1,926
Apr 1, 2026	23.00	23.10	22.90	22.95	22.95	-0.22%	9,201
Mar 31, 2026	22.20	23.00	22.05	23.00	23.00	1.10%	29,075
Mar 30, 2026	22.60	23.00	22.60	22.75	22.75	-1.09%	8,217
Mar 27, 2026	22.90	23.05	22.60	23.00	23.00	0.22%	12,472
Mar 26, 2026	23.30	23.30	22.95	22.95	22.95	-0.43%	6,655
Mar 25, 2026	22.60	23.20	22.60	23.05	23.05	-	11,646
Mar 24, 2026	23.85	23.85	22.60	23.05	23.05	-3.15%	16,503
Mar 23, 2026	24.20	24.40	23.20	23.80	23.80	-1.65%	52,973