Register for streaming realtime charts, analysis tools, and prices.
HUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.06 | -0.01 | -0.93% | 1.08 | 1.09 | 1.05 | 76,010 |
| Sep 19 2024 | 1.07 | 0.04 | 3.88% | 1.07 | 1.07 | 1.03 | 80,980 |
| Sep 18 2024 | 1.03 | -0.04 | -3.74% | 1.07 | 1.0899 | 1.03 | 104,910 |
| Sep 17 2024 | 1.07 | 0.03 | 2.88% | 1.05 | 1.08 | 1.0401 | 73,248 |
| Sep 16 2024 | 1.04 | 0.03 | 2.97% | 1.02 | 1.05 | 1.01 | 163,179 |
| Sep 13 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.03 | 1.01 | 53,688 |
| Sep 12 2024 | 1.02 | 0.04 | 3.60% | 0.982 | 1.03 | 0.98 | 156,070 |
| Sep 11 2024 | 0.9846 | -0.0012 | -0.12% | 1.01 | 1.03 | 0.9606 | 114,453 |
| Sep 10 2024 | 0.9858 | -0.0001 | -0.01% | 0.99 | 1.0002 | 0.9702 | 62,969 |
| Sep 09 2024 | 0.9859 | -0.0001 | -0.01% | 0.9822 | 1.01 | 0.966 | 113,892 |
| Sep 06 2024 | 0.986 | -0.014 | -1.40% | 0.9989 | 1.04 | 0.9771 | 181,473 |
| Sep 05 2024 | 1.00 | 0.0199 | 2.03% | 1.00 | 1.02 | 0.97 | 212,953 |
| Sep 04 2024 | 0.9801 | -0.0799 | -7.54% | 1.06 | 1.07 | 0.9689 | 507,859 |
| Sep 03 2024 | 1.06 | -0.06 | -5.36% | 1.11 | 1.12 | 1.05 | 214,555 |
| Aug 30 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.13 | 1.10 | 149,154 |
| Aug 29 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.15 | 1.0994 | 441,777 |
| Aug 28 2024 | 1.10 | -0.07 | -5.98% | 1.18 | 1.18 | 1.04 | 643,259 |
| Aug 27 2024 | 1.17 | -0.09 | -7.14% | 1.20 | 1.22 | 1.17 | 437,811 |
| Aug 26 2024 | 1.26 | 0.12 | 10.53% | 1.20 | 1.285 | 1.153 | 1,753,636 |
| Aug 23 2024 | 1.14 | 0.01 | 1.33% | 1.11 | 1.16 | 1.1056 | 279,883 |
| Aug 22 2024 | 1.125 | 0.02 | 2.27% | 1.12 | 1.14 | 1.094 | 189,388 |
| Aug 21 2024 | 1.10 | -0.04 | -3.51% | 1.14 | 1.15 | 1.07 | 471,097 |
| Aug 20 2024 | 1.14 | -0.04 | -3.39% | 1.16 | 1.2199 | 1.11 | 845,221 |
| Aug 19 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.19 | 1.1309 | 502,982 |
| Aug 16 2024 | 1.17 | -0.02 | -1.68% | 1.18 | 1.21 | 1.17 | 773,725 |
| Aug 15 2024 | 1.19 | -0.08 | -6.30% | 1.28 | 1.30 | 1.18 | 1,315,270 |
| Aug 14 2024 | 1.27 | -0.05 | -3.79% | 1.30 | 1.34 | 1.24 | 1,869,313 |
| Aug 13 2024 | 1.32 | -0.21 | -13.73% | 1.51 | 1.52 | 1.30 | 1,757,596 |
| Aug 12 2024 | 1.53 | 0.21 | 15.91% | 1.40 | 1.64 | 1.3601 | 6,326,183 |
| Aug 09 2024 | 1.32 | -0.08 | -5.71% | 1.36 | 1.40 | 1.30 | 602,378 |
| Aug 08 2024 | 1.40 | 0.03 | 2.19% | 1.39 | 1.54 | 1.3601 | 1,656,342 |
| Aug 07 2024 | 1.37 | 0.08 | 6.20% | 1.29 | 1.47 | 1.29 | 2,759,896 |
| Aug 06 2024 | 1.29 | -0.21 | -14.00% | 1.36 | 1.42 | 1.27 | 1,114,038 |
| Aug 05 2024 | 1.50 | 0.28 | 22.95% | 1.24 | 1.55 | 1.16 | 4,102,252 |
| Aug 02 2024 | 1.22 | -0.04 | -3.17% | 1.27 | 1.28 | 1.20 | 296,536 |
| Aug 01 2024 | 1.26 | -0.11 | -8.03% | 1.38 | 1.38 | 1.25 | 524,823 |
| Jul 31 2024 | 1.37 | 0.11 | 8.73% | 1.29 | 1.37 | 1.20 | 380,210 |
| Jul 30 2024 | 1.26 | 0.01 | 0.80% | 1.26 | 1.29 | 1.24 | 184,186 |
| Jul 29 2024 | 1.25 | 0.01 | 0.81% | 1.24 | 1.29 | 1.21 | 243,352 |
| Jul 26 2024 | 1.24 | 0.02 | 1.64% | 1.21 | 1.24 | 1.21 | 50,578 |
| Jul 25 2024 | 1.22 | -0.01 | -0.81% | 1.25 | 1.25 | 1.21 | 61,187 |
| Jul 24 2024 | 1.23 | 0.03 | 2.50% | 1.21 | 1.2402 | 1.2001 | 116,324 |
| Jul 23 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.22 | 1.1702 | 70,675 |
| Jul 22 2024 | 1.19 | -0.04 | -3.25% | 1.24 | 1.24 | 1.17 | 146,344 |
| Jul 19 2024 | 1.23 | 0.02 | 1.65% | 1.23 | 1.24 | 1.21 | 96,126 |
| Jul 18 2024 | 1.21 | -0.03 | -2.42% | 1.21 | 1.25 | 1.21 | 68,338 |
| Jul 17 2024 | 1.24 | 0.01 | 0.81% | 1.23 | 1.27 | 1.215 | 126,719 |
| Jul 16 2024 | 1.23 | 0.05 | 4.24% | 1.20 | 1.26 | 1.19 | 183,600 |
| Jul 15 2024 | 1.18 | 0.01 | 0.85% | 1.22 | 1.22 | 1.15 | 168,764 |
| Jul 12 2024 | 1.17 | -0.03 | -2.50% | 1.20 | 1.21 | 1.14 | 248,830 |
| Jul 11 2024 | 1.20 | 0.02 | 1.69% | 1.19 | 1.21 | 1.1898 | 87,289 |
| Jul 10 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.21 | 1.17 | 104,380 |
| Jul 09 2024 | 1.20 | 0.00 | 0.00% | 1.21 | 1.22 | 1.20 | 48,500 |
| Jul 08 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.25 | 1.20 | 57,016 |
| Jul 05 2024 | 1.24 | -0.04 | -3.13% | 1.25 | 1.28 | 1.24 | 121,378 |
| Jul 03 2024 | 1.28 | 0.06 | 4.92% | 1.23 | 1.28 | 1.22 | 175,624 |
| Jul 02 2024 | 1.22 | -0.04 | -3.17% | 1.25 | 1.29 | 1.22 | 96,751 |
| Jul 01 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.2898 | 1.24 | 256,148 |
| Jun 28 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
| Jun 27 2024 | 1.27 | 0.04 | 3.25% | 1.23 | 1.27 | 1.22 | 161,501 |
| Jun 26 2024 | 1.23 | -0.04 | -3.15% | 1.26 | 1.27 | 1.22 | 121,940 |
| Jun 25 2024 | 1.27 | 0.02 | 1.60% | 1.27 | 1.33 | 1.24 | 220,302 |
