Register for streaming realtime charts, analysis tools, and prices.
HUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 1.51 | -0.02 | -1.31% | 1.51 | 1.55 | 1.46 | 299,048 |
| May 01 2024 | 1.53 | -0.08 | -4.97% | 1.60 | 1.63 | 1.51 | 374,715 |
| Apr 30 2024 | 1.61 | -0.03 | -1.83% | 1.64 | 1.77 | 1.59 | 991,632 |
| Apr 29 2024 | 1.64 | -0.03 | -1.80% | 1.68 | 1.76 | 1.61 | 405,803 |
| Apr 26 2024 | 1.67 | 0.05 | 3.09% | 1.64 | 1.71 | 1.61 | 466,142 |
| Apr 25 2024 | 1.62 | -0.08 | -4.71% | 1.67 | 1.6788 | 1.58 | 531,424 |
| Apr 24 2024 | 1.70 | 0.06 | 3.66% | 1.65 | 1.77 | 1.65 | 679,600 |
| Apr 23 2024 | 1.64 | -0.10 | -5.75% | 1.69 | 1.76 | 1.60 | 904,637 |
| Apr 22 2024 | 1.74 | -0.17 | -8.90% | 1.77 | 1.85 | 1.70 | 805,204 |
| Apr 19 2024 | 1.91 | 0.24 | 14.37% | 1.71 | 2.0799 | 1.71 | 2,941,880 |
| Apr 18 2024 | 1.67 | -0.15 | -8.24% | 1.85 | 1.9399 | 1.60 | 1,299,825 |
| Apr 17 2024 | 1.82 | -0.09 | -4.71% | 1.91 | 2.0199 | 1.80 | 837,167 |
| Apr 16 2024 | 1.91 | -0.40 | -17.32% | 2.13 | 2.20 | 1.91 | 1,922,607 |
| Apr 15 2024 | 2.31 | 0.15 | 6.94% | 2.15 | 2.45 | 1.85 | 5,121,667 |
| Apr 12 2024 | 2.16 | 0.56 | 35.00% | 1.67 | 2.5704 | 1.6694 | 15,091,446 |
| Apr 11 2024 | 1.60 | -0.02 | -1.23% | 1.65 | 1.70 | 1.569 | 219,345 |
| Apr 10 2024 | 1.62 | 0.13 | 8.72% | 1.50 | 1.66 | 1.42 | 786,018 |
| Apr 09 2024 | 1.49 | -0.10 | -6.29% | 1.50 | 1.57 | 1.48 | 237,527 |
| Apr 08 2024 | 1.59 | -0.16 | -9.14% | 1.65 | 1.71 | 1.58 | 396,716 |
| Apr 05 2024 | 1.75 | 0.14 | 8.70% | 1.61 | 1.80 | 1.58 | 743,108 |
| Apr 04 2024 | 1.61 | 0.18 | 12.59% | 1.40 | 1.68 | 1.40 | 737,158 |
| Apr 03 2024 | 1.43 | -0.13 | -8.33% | 1.50 | 1.52 | 1.3801 | 376,253 |
| Apr 02 2024 | 1.56 | 0.15 | 10.66% | 1.55 | 1.75 | 1.48 | 1,693,077 |
| Apr 01 2024 | 1.4097 | 0.07 | 5.20% | 1.35 | 1.43 | 1.31 | 444,455 |
| Mar 28 2024 | 1.34 | 0.01 | 0.75% | 1.32 | 1.35 | 1.31 | 86,173 |
| Mar 27 2024 | 1.33 | 0.02 | 1.53% | 1.30 | 1.35 | 1.29 | 51,189 |
| Mar 26 2024 | 1.31 | -0.05 | -3.32% | 1.33 | 1.36 | 1.31 | 49,326 |
| Mar 25 2024 | 1.355 | -0.02 | -1.09% | 1.37 | 1.3878 | 1.31 | 62,882 |
| Mar 22 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.39 | 1.32 | 66,063 |
| Mar 21 2024 | 1.36 | 0.02 | 1.49% | 1.37 | 1.40 | 1.35 | 39,845 |
| Mar 20 2024 | 1.34 | -0.02 | -1.47% | 1.38 | 1.45 | 1.33 | 192,474 |
| Mar 19 2024 | 1.36 | 0.06 | 4.62% | 1.34 | 1.3876 | 1.33 | 81,879 |
| Mar 18 2024 | 1.30 | -0.05 | -3.70% | 1.33 | 1.40 | 1.28 | 196,131 |
| Mar 15 2024 | 1.35 | 0.02 | 1.50% | 1.32 | 1.3999 | 1.32 | 126,264 |
| Mar 14 2024 | 1.33 | 0.04 | 3.10% | 1.32 | 1.34 | 1.31 | 62,523 |
| Mar 13 2024 | 1.29 | -0.01 | -0.76% | 1.32 | 1.34 | 1.29 | 40,187 |
| Mar 12 2024 | 1.2999 | 0.02 | 1.55% | 1.28 | 1.3089 | 1.28 | 31,021 |
| Mar 11 2024 | 1.28 | 0.01 | 0.79% | 1.28 | 1.30 | 1.2701 | 22,923 |
| Mar 08 2024 | 1.27 | -0.01 | -0.78% | 1.27 | 1.3157 | 1.27 | 38,613 |
| Mar 07 2024 | 1.28 | -0.02 | -1.54% | 1.33 | 1.33 | 1.28 | 38,478 |
| Mar 06 2024 | 1.30 | -0.03 | -2.26% | 1.35 | 1.35 | 1.28 | 49,775 |
| Mar 05 2024 | 1.33 | 0.01 | 0.76% | 1.33 | 1.35 | 1.28 | 68,558 |
| Mar 04 2024 | 1.32 | -0.01 | -0.75% | 1.37 | 1.37 | 1.32 | 40,384 |
| Mar 01 2024 | 1.33 | 0.01 | 0.76% | 1.31 | 1.35 | 1.31 | 48,443 |
| Feb 29 2024 | 1.32 | 0.02 | 1.54% | 1.32 | 1.36 | 1.32 | 21,313 |
| Feb 28 2024 | 1.30 | -0.04 | -2.99% | 1.34 | 1.3599 | 1.30 | 20,977 |
| Feb 27 2024 | 1.34 | 0.03 | 2.29% | 1.31 | 1.3754 | 1.28 | 76,040 |
| Feb 26 2024 | 1.31 | 0.01 | 0.77% | 1.34 | 1.34 | 1.27 | 46,651 |
| Feb 23 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.35 | 1.2901 | 77,648 |
| Feb 22 2024 | 1.30 | -0.15 | -10.34% | 1.46 | 1.46 | 1.28 | 247,780 |
| Feb 21 2024 | 1.45 | -0.01 | -0.68% | 1.45 | 1.49 | 1.45 | 30,481 |
| Feb 20 2024 | 1.46 | -0.01 | -0.68% | 1.47 | 1.49 | 1.44 | 38,729 |
| Feb 16 2024 | 1.47 | 0.00 | 0.00% | 1.46 | 1.49 | 1.45 | 45,058 |
| Feb 15 2024 | 1.47 | 0.03 | 2.08% | 1.43 | 1.4899 | 1.43 | 71,617 |
| Feb 14 2024 | 1.44 | 0.02 | 1.41% | 1.44 | 1.464 | 1.42 | 57,218 |
| Feb 13 2024 | 1.42 | -0.01 | -0.70% | 1.41 | 1.44 | 1.41 | 46,214 |
| Feb 12 2024 | 1.43 | 0.01 | 0.70% | 1.43 | 1.46 | 1.43 | 36,935 |
| Feb 09 2024 | 1.42 | -0.02 | -1.39% | 1.43 | 1.4699 | 1.41 | 45,142 |
| Feb 08 2024 | 1.44 | 0.01 | 0.70% | 1.42 | 1.46 | 1.42 | 61,452 |
| Feb 07 2024 | 1.43 | -0.03 | -2.09% | 1.45 | 1.48 | 1.38 | 79,980 |
| Feb 06 2024 | 1.4605 | -0.05 | -3.28% | 1.54 | 1.54 | 1.45 | 129,264 |
| Feb 05 2024 | 1.51 | -0.04 | -2.58% | 1.56 | 1.57 | 1.50 | 95,142 |
