Huuuge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	22.05	22.25	22.05	22.25	-	1.14%	24
Aug 7, 2026	22.30	22.30	22.00	22.00	22.00	-0.23%	4,584
Aug 6, 2026	22.25	22.40	22.00	22.05	22.05	-0.90%	3,204
Aug 5, 2026	22.40	22.45	22.25	22.25	22.25	-0.67%	3,242
Aug 4, 2026	22.25	22.50	22.20	22.40	22.40	0.90%	4,155
Aug 3, 2026	22.60	22.65	22.15	22.20	22.20	-1.77%	9,709
Jul 31, 2026	22.40	22.60	22.35	22.60	22.60	0.89%	4,928
Jul 30, 2026	22.00	22.50	22.00	22.40	22.40	1.36%	692
Jul 29, 2026	22.00	22.45	21.90	22.10	22.10	-0.45%	9,756
Jul 28, 2026	22.10	22.40	22.00	22.20	22.20	0.45%	13,708
Jul 27, 2026	21.75	22.10	21.65	22.10	22.10	1.61%	6,758
Jul 24, 2026	21.70	21.95	21.60	21.75	21.75	0.23%	3,576
Jul 23, 2026	21.90	21.90	21.55	21.70	21.70	-0.69%	3,271
Jul 22, 2026	21.75	22.00	21.60	21.85	21.85	-0.68%	11,768
Jul 21, 2026	21.65	22.00	21.65	22.00	22.00	0.23%	896
Jul 20, 2026	22.05	22.10	21.60	21.95	21.95	-0.90%	1,859
Jul 17, 2026	21.90	22.20	21.60	22.15	22.15	0.91%	4,977
Jul 16, 2026	21.25	22.00	21.25	21.95	21.95	3.54%	7,501
Jul 15, 2026	21.50	22.00	21.20	21.20	21.20	-1.85%	14,458
Jul 14, 2026	21.45	21.60	21.45	21.60	21.60	-0.46%	2,419
Jul 13, 2026	21.10	21.80	21.10	21.70	21.70	3.09%	4,952
Jul 10, 2026	21.05	21.45	21.00	21.05	21.05	-1.17%	21,873
Jul 9, 2026	21.00	21.50	21.00	21.30	21.30	0.47%	7,504
Jul 8, 2026	21.50	21.50	20.80	21.20	21.20	-3.64%	26,931
Jul 7, 2026	22.00	22.10	21.30	22.00	22.00	-	16,884
Jul 6, 2026	21.35	22.00	21.25	22.00	22.00	3.04%	14,999
Jul 3, 2026	21.50	21.90	21.35	21.35	21.35	-0.70%	854
Jul 2, 2026	21.80	21.95	21.45	21.50	21.50	-1.38%	22,585
Jul 1, 2026	21.80	21.80	21.20	21.80	21.80	0.93%	6,373
Jun 30, 2026	21.10	21.60	21.10	21.60	21.60	-	13,925
Jun 29, 2026	21.00	21.60	21.00	21.60	21.60	-	21,014
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