Register for real-time alerts, custom portfolio, and market movers
HUDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 12.00 | -0.59 | -4.69% | 11.97 | 12.95 | 11.60 | 7,290 |
| May 17 2024 | 12.59 | 0.37 | 3.03% | 12.20 | 12.91 | 11.32 | 33,548 |
| May 16 2024 | 12.22 | 0.22 | 1.83% | 12.43 | 15.80 | 11.74 | 18,125 |
| May 15 2024 | 12.00 | 0.00 | 0.00% | 12.10 | 12.10 | 12.00 | 32 |
| May 14 2024 | 12.00 | 0.28 | 2.39% | 11.70 | 12.75 | 11.54 | 9,900 |
| May 13 2024 | 11.72 | -0.68 | -5.48% | 12.39 | 13.62 | 11.13 | 3,573 |
| May 10 2024 | 12.40 | 0.80 | 6.90% | 11.71 | 12.40 | 11.71 | 1,309 |
| May 09 2024 | 11.60 | -1.42 | -10.91% | 13.00 | 13.00 | 11.10 | 5,787 |
| May 08 2024 | 13.02 | 1.03 | 8.59% | 11.97 | 14.60 | 11.78 | 14,697 |
| May 07 2024 | 11.99 | -0.01 | -0.08% | 12.23 | 12.23 | 11.42 | 1,480 |
| May 06 2024 | 12.00 | -0.09 | -0.74% | 11.98 | 13.90 | 11.15 | 7,319 |
| May 03 2024 | 12.09 | 0.09 | 0.75% | 12.45 | 12.50 | 11.50 | 5,608 |
| May 02 2024 | 12.00 | -0.05 | -0.41% | 12.18 | 12.18 | 12.00 | 252 |
| May 01 2024 | 12.05 | -2.15 | -15.14% | 13.90 | 14.90 | 12.05 | 1,221 |
| Apr 30 2024 | 14.20 | 0.83 | 6.21% | 13.82 | 15.59 | 12.20 | 12,495 |
| Apr 29 2024 | 13.37 | 1.62 | 13.79% | 13.68 | 13.70 | 12.00 | 3,952 |
| Apr 26 2024 | 11.75 | 0.00 | 0.00% | 13.64 | 13.64 | 11.56 | 72 |
| Apr 25 2024 | 11.75 | 0.50 | 4.44% | 11.50 | 13.00 | 10.95 | 7,333 |
| Apr 24 2024 | 11.25 | -0.34 | -2.93% | 11.71 | 11.71 | 11.23 | 1,521 |
| Apr 23 2024 | 11.59 | -0.41 | -3.42% | 11.95 | 11.95 | 11.20 | 9,690 |
| Apr 22 2024 | 12.00 | -0.49 | -3.92% | 12.49 | 12.49 | 11.01 | 1,205 |
| Apr 19 2024 | 12.49 | 1.81 | 16.95% | 13.02 | 13.02 | 10.70 | 251 |
| Apr 18 2024 | 10.68 | 0.00 | 0.00% | 11.84 | 11.84 | 10.68 | 0 |
| Apr 17 2024 | 10.68 | 0.00 | 0.00% | 10.68 | 10.68 | 10.68 | 2 |
| Apr 16 2024 | 10.68 | 0.00 | 0.00% | 10.68 | 10.68 | 10.68 | 1 |
| Apr 15 2024 | 10.68 | 0.00 | 0.00% | 10.68 | 10.68 | 10.68 | 2 |
| Apr 12 2024 | 10.68 | 0.00 | 0.00% | 10.68 | 10.68 | 10.68 | 12 |
| Apr 11 2024 | 10.68 | 0.00 | 0.00% | 10.69 | 10.69 | 10.68 | 9 |
| Apr 10 2024 | 10.68 | 0.00 | 0.00% | 10.69 | 10.69 | 10.68 | 17 |
| Apr 09 2024 | 10.68 | 0.00 | 0.00% | 10.74 | 10.74 | 10.68 | 38,731 |
| Apr 08 2024 | 10.68 | 0.00 | 0.00% | 10.67 | 10.68 | 10.67 | 10,565 |
| Apr 05 2024 | 10.68 | 0.04 | 0.38% | 10.63 | 10.70 | 10.56 | 44,492 |
| Apr 04 2024 | 10.64 | 0.04 | 0.42% | 10.64 | 10.64 | 10.56 | 3,743 |
| Apr 03 2024 | 10.595 | 0.02 | 0.14% | 10.58 | 10.61 | 10.55 | 29,025 |
| Apr 02 2024 | 10.58 | 0.04 | 0.38% | 10.52 | 10.58 | 10.52 | 20,348 |
| Apr 01 2024 | 10.54 | -0.06 | -0.57% | 10.60 | 10.64 | 10.50 | 201,172 |
| Mar 28 2024 | 10.5999 | -0.01 | -0.10% | 10.60 | 10.60 | 10.5999 | 1,541 |
| Mar 27 2024 | 10.61 | 0.01 | 0.09% | 10.61 | 10.61 | 10.61 | 122 |
| Mar 26 2024 | 10.60 | 0.05 | 0.47% | 10.55 | 10.64 | 10.55 | 204,667 |
| Mar 25 2024 | 10.55 | 0.01 | 0.09% | 10.55 | 10.56 | 10.53 | 10,431 |
| Mar 22 2024 | 10.54 | 0.00 | 0.00% | 10.54 | 10.54 | 10.54 | 3 |
| Mar 21 2024 | 10.54 | 0.05 | 0.48% | 10.55 | 10.5501 | 10.54 | 9,832 |
| Mar 20 2024 | 10.49 | -0.11 | -1.04% | 10.58 | 10.58 | 10.49 | 4,078 |
| Mar 19 2024 | 10.60 | 0.08 | 0.76% | 10.52 | 10.60 | 10.52 | 860 |
| Mar 18 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 507 |
| Mar 15 2024 | 10.52 | 0.00 | 0.00% | 10.50 | 10.52 | 10.50 | 16,442 |
| Mar 14 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.5199 | 10,803 |
| Mar 13 2024 | 10.52 | -0.01 | -0.09% | 10.5174 | 10.52 | 10.5174 | 37,210 |
| Mar 12 2024 | 10.53 | 0.01 | 0.10% | 10.52 | 10.53 | 10.52 | 10,514 |
| Mar 11 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 1,752 |
| Mar 08 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.5008 | 17,250 |
| Mar 07 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.5195 | 4,249 |
| Mar 06 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.5199 | 5,930 |
| Mar 05 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.515 | 13,905 |
| Mar 04 2024 | 10.52 | 0.02 | 0.19% | 10.52 | 10.53 | 10.49 | 117,440 |
| Mar 01 2024 | 10.50 | -0.02 | -0.19% | 10.50 | 10.50 | 10.498 | 6,056 |
| Feb 29 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.515 | 833 |
| Feb 28 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 830 |
| Feb 27 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 1,576 |
| Feb 26 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.53 | 10.5184 | 10,395 |
| Feb 23 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 23 |
| Feb 22 2024 | 10.52 | -0.01 | -0.09% | 10.53 | 10.53 | 10.52 | 1,437 |
| Feb 21 2024 | 10.53 | -0.01 | -0.09% | 10.535 | 10.535 | 10.53 | 5,980 |
