Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 60,112 |
| Jul 24 2024 | 1.23 | 0.03 | 2.50% | 1.21 | 1.2402 | 1.2001 | 116,217 |
| Jul 23 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.22 | 1.1702 | 70,675 |
| Jul 22 2024 | 1.20 | -0.03 | -2.44% | 1.24 | 1.24 | 1.17 | 140,752 |
| Jul 19 2024 | 1.23 | 0.02 | 1.65% | 1.23 | 1.24 | 1.21 | 95,760 |
| 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 | 124,040 |
| 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 | 1.19 | 87,180 |
| 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 | -0.03 | -2.33% | 1.27 | 1.2898 | 1.24 | 256,148 |
| Jun 28 2024 | 1.29 | 0.02 | 1.57% | 1.25 | 1.295 | 1.24 | 191,674 |
| 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 |
| Jun 24 2024 | 1.25 | 0.07 | 5.93% | 1.18 | 1.26 | 1.18 | 219,520 |
| Jun 21 2024 | 1.18 | -0.03 | -2.48% | 1.21 | 1.24 | 1.18 | 282,934 |
| Jun 20 2024 | 1.21 | -0.03 | -2.42% | 1.26 | 1.28 | 1.20 | 316,857 |
| Jun 18 2024 | 1.24 | 0.03 | 2.48% | 1.21 | 1.33 | 1.21 | 397,565 |
| Jun 17 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.24 | 1.2099 | 286,368 |
| Jun 14 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.2699 | 1.23 | 79,085 |
| Jun 13 2024 | 1.24 | -0.02 | -1.59% | 1.27 | 1.275 | 1.24 | 95,649 |
| Jun 12 2024 | 1.26 | 0.00 | 0.00% | 1.27 | 1.29 | 1.25 | 226,880 |
| Jun 11 2024 | 1.26 | -0.01 | -0.79% | 1.29 | 1.295 | 1.25 | 125,634 |
| Jun 10 2024 | 1.27 | 0.01 | 0.79% | 1.28 | 1.30 | 1.2424 | 134,861 |
| Jun 07 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.31 | 1.26 | 91,226 |
| Jun 06 2024 | 1.27 | -0.01 | -0.39% | 1.29 | 1.30 | 1.24 | 173,348 |
| Jun 05 2024 | 1.275 | -0.05 | -3.41% | 1.33 | 1.33 | 1.27 | 166,463 |
| Jun 04 2024 | 1.32 | -0.02 | -1.49% | 1.33 | 1.33 | 1.31 | 81,388 |
| Jun 03 2024 | 1.34 | 0.01 | 0.75% | 1.34 | 1.34 | 1.31 | 77,188 |
| May 31 2024 | 1.33 | 0.02 | 1.53% | 1.31 | 1.36 | 1.3098 | 116,274 |
| May 30 2024 | 1.31 | -0.02 | -1.50% | 1.34 | 1.35 | 1.30 | 131,514 |
| May 29 2024 | 1.33 | -0.03 | -2.21% | 1.38 | 1.39 | 1.33 | 41,305 |
| May 28 2024 | 1.36 | 0.06 | 4.62% | 1.32 | 1.37 | 1.32 | 151,716 |
| May 24 2024 | 1.30 | 0.00 | 0.00% | 1.32 | 1.34 | 1.30 | 79,543 |
| May 23 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.3799 | 1.30 | 152,175 |
| May 22 2024 | 1.35 | -0.06 | -4.26% | 1.41 | 1.41 | 1.35 | 120,938 |
| May 21 2024 | 1.41 | 0.03 | 2.17% | 1.36 | 1.41 | 1.36 | 92,322 |
| May 20 2024 | 1.38 | 0.00 | 0.00% | 1.40 | 1.47 | 1.37 | 242,063 |
| May 17 2024 | 1.38 | -0.02 | -1.43% | 1.42 | 1.42 | 1.36 | 290,913 |
| May 16 2024 | 1.40 | 0.00 | 0.00% | 1.41 | 1.47 | 1.40 | 194,273 |
| May 15 2024 | 1.40 | -0.04 | -2.78% | 1.46 | 1.4741 | 1.40 | 275,578 |
| May 14 2024 | 1.44 | -0.07 | -4.64% | 1.50 | 1.56 | 1.42 | 503,861 |
| May 13 2024 | 1.51 | -0.03 | -1.95% | 1.54 | 1.59 | 1.50 | 354,926 |
| May 10 2024 | 1.54 | -0.04 | -2.53% | 1.59 | 1.62 | 1.53 | 170,965 |
| May 09 2024 | 1.58 | 0.03 | 1.94% | 1.56 | 1.63 | 1.56 | 145,784 |
| May 08 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.60 | 1.50 | 385,747 |
| May 07 2024 | 1.50 | -0.01 | -0.66% | 1.51 | 1.55 | 1.48 | 210,727 |
| May 06 2024 | 1.51 | -0.04 | -2.58% | 1.55 | 1.59 | 1.51 | 258,735 |
| May 03 2024 | 1.55 | 0.04 | 2.65% | 1.52 | 1.595 | 1.49 | 190,540 |
| 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 |
