Huuuge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.55	21.60	20.95	21.60	21.60	0.23%	13,022
Jun 25, 2026	21.20	21.55	20.70	21.55	21.55	2.62%	12,560
Jun 24, 2026	21.20	21.20	20.75	21.00	21.00	-0.94%	3,894
Jun 23, 2026	20.70	21.20	20.60	21.20	21.20	2.42%	19,535
Jun 22, 2026	21.00	21.30	20.70	20.70	20.70	-2.36%	30,580
Jun 19, 2026	21.15	21.55	20.95	21.20	21.20	0.24%	9,226
Jun 18, 2026	21.30	21.70	20.80	21.15	21.15	-2.31%	4,340
Jun 17, 2026	21.20	22.00	20.85	21.65	21.65	2.61%	30,458
Jun 16, 2026	20.75	21.30	20.75	21.10	21.10	1.69%	55,820
Jun 15, 2026	21.50	21.70	20.75	20.75	20.75	-2.12%	39,227
Jun 12, 2026	21.10	21.40	21.00	21.20	21.20	0.71%	110,830
Jun 11, 2026	21.20	21.30	20.70	21.05	21.05	-0.71%	51,893
Jun 10, 2026	21.00	21.25	20.65	21.20	21.20	2.91%	40,759
Jun 9, 2026	20.80	21.10	20.60	20.60	20.60	-0.96%	19,541
Jun 8, 2026	21.10	21.30	20.55	20.80	20.80	-1.65%	42,282
Jun 5, 2026	21.25	21.65	21.05	21.15	21.15	-0.47%	90,106
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