Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUSDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.21 | -0.020 | -1.32% | 1.22 | 1.23 | 1.18 | 0.00 |
| May 21 2024 | 1.22 | 0.040 | 3.60% | 1.18 | 1.24 | 1.17 | 0.00 |
| May 20 2024 | 1.18 | 0.190 | 19.30% | 0.959783 | 1.19 | 0.955641 | 0.00 |
| May 19 2024 | 0.989872 | -0.018008 | -1.79% | 1.01 | 1.01 | 0.986604 | 0.00 |
| May 18 2024 | 1.01 | 0.010 | 1.14% | 0.997108 | 1.02 | 0.99584 | 0.00 |
| May 17 2024 | 0.996505 | 0.047038 | 4.95% | 0.949157 | 1.01 | 0.946386 | 0.00 |
| May 16 2024 | 0.949467 | -0.030431 | -3.11% | 0.979636 | 0.98092 | 0.943782 | 0.00 |
| May 15 2024 | 0.979898 | 0.049997 | 5.38% | 0.93094 | 0.981036 | 0.923878 | 0.00 |
| May 14 2024 | 0.929901 | -0.021317 | -2.24% | 0.950618 | 0.954509 | 0.92291 | 0.00 |
| May 13 2024 | 0.951218 | 0.006117 | 0.65% | 0.959783 | 0.971374 | 0.942563 | 0.00 |
| May 12 2024 | 0.945102 | 0.006494 | 0.69% | 0.939731 | 0.951631 | 0.936698 | 0.00 |
| May 11 2024 | 0.938608 | -0.00031 | -0.03% | 0.939976 | 0.948841 | 0.932095 | 0.00 |
| May 10 2024 | 0.938918 | -0.040122 | -4.10% | 0.977413 | 0.984704 | 0.929214 | 0.00 |
| May 09 2024 | 0.979039 | 0.020008 | 2.09% | 0.959783 | 0.986249 | 0.952499 | 0.00 |
| May 08 2024 | 0.959032 | -0.014633 | -1.50% | 0.971797 | 0.979898 | 0.948331 | 0.00 |
| May 07 2024 | 0.973665 | -0.016275 | -1.64% | 0.989859 | 1.01 | 0.970455 | 0.00 |
| May 06 2024 | 0.98994 | -0.021611 | -2.14% | 0.985556 | 1.03 | 0.974626 | 0.00 |
| May 05 2024 | 1.01 | 0.010 | 0.60% | 1.01 | 1.02 | 0.992089 | 0.00 |
| May 04 2024 | 1.01 | 0.00 | 0.37% | 1.00 | 1.02 | 0.998924 | 0.00 |
| May 03 2024 | 1.00 | 0.040 | 3.88% | 0.964371 | 1.01 | 0.95517 | 0.00 |
| May 02 2024 | 0.964393 | 0.003216 | 0.33% | 0.96008 | 0.971833 | 0.934224 | 0.00 |
| May 01 2024 | 0.961177 | -0.013614 | -1.40% | 0.971432 | 0.9741 | 0.907858 | 0.00 |
| Apr 30 2024 | 0.974791 | -0.062475 | -6.02% | 1.04 | 1.05 | 0.941276 | 0.00 |
| Apr 29 2024 | 1.04 | -0.020 | -1.53% | 0.985556 | 1.04 | 0.974626 | 0.00 |
| Apr 28 2024 | 1.05 | 0.00 | 0.37% | 1.05 | 1.08 | 1.05 | 0.00 |
| Apr 27 2024 | 1.05 | 0.040 | 4.00% | 1.01 | 1.06 | 0.993743 | 0.00 |
| Apr 26 2024 | 1.01 | -0.010 | -0.91% | 1.02 | 1.02 | 1.00 | 0.00 |
| Apr 25 2024 | 1.02 | 0.010 | 0.71% | 1.01 | 1.03 | 0.991182 | 0.00 |
| Apr 24 2024 | 1.01 | -0.030 | -2.62% | 1.04 | 1.06 | 1.00 | 0.00 |
| Apr 23 2024 | 1.04 | 0.010 | 0.56% | 1.03 | 1.05 | 1.02 | 0.00 |
| Apr 22 2024 | 1.03 | 0.020 | 1.69% | 0.985556 | 1.04 | 0.974626 | 0.00 |
| Apr 21 2024 | 1.02 | 0.00 | -0.12% | 1.02 | 1.03 | 1.01 | 0.00 |
| Apr 20 2024 | 1.02 | 0.030 | 2.71% | 0.985556 | 1.02 | 0.974626 | 0.00 |
| Apr 19 2024 | 0.989853 | 0.000461 | 0.05% | 0.987685 | 1.01 | 0.926236 | 0.00 |
| Apr 18 2024 | 0.989392 | 0.027208 | 2.83% | 0.9644 | 0.998257 | 0.954019 | 0.00 |
| Apr 17 2024 | 0.962184 | -0.033108 | -3.33% | 0.994576 | 1.01 | 0.944037 | 0.00 |
| Apr 16 2024 | 0.995292 | -0.005316 | -0.53% | 0.99905 | 1.01 | 0.967787 | 0.00 |
| Apr 15 2024 | 1.00 | -0.020 | -1.88% | 1.19 | 1.20 | 0.979917 | 0.00 |
| Apr 14 2024 | 1.02 | 0.040 | 4.39% | 0.970387 | 1.02 | 0.940305 | 0.00 |
| Apr 13 2024 | 0.976959 | -0.069365 | -6.63% | 1.04 | 1.06 | 0.932011 | 0.00 |
| Apr 12 2024 | 1.05 | -0.090 | -7.52% | 1.13 | 1.15 | 1.01 | 0.00 |
| Apr 11 2024 | 1.13 | -0.010 | -0.93% | 1.14 | 1.17 | 1.12 | 0.00 |
| Apr 10 2024 | 1.14 | 0.010 | 0.88% | 1.13 | 1.15 | 1.10 | 0.00 |
| Apr 09 2024 | 1.13 | -0.060 | -5.01% | 1.19 | 1.20 | 1.12 | 0.00 |
| Apr 08 2024 | 1.19 | 0.080 | 6.92% | 1.18 | 1.20 | 1.10 | 0.00 |
| Apr 07 2024 | 1.11 | 0.030 | 2.76% | 1.08 | 1.12 | 1.08 | 0.00 |
| Apr 06 2024 | 1.08 | 0.010 | 1.12% | 1.07 | 1.09 | 1.07 | 0.00 |
| Apr 05 2024 | 1.07 | 0.00 | -0.07% | 1.07 | 1.08 | 1.04 | 0.00 |
| Apr 04 2024 | 1.07 | 0.00 | 0.29% | 1.07 | 1.11 | 1.05 | 0.00 |
| Apr 03 2024 | 1.07 | 0.010 | 1.23% | 1.06 | 1.09 | 1.04 | 0.00 |
| Apr 02 2024 | 1.06 | -0.080 | -6.74% | 1.13 | 1.13 | 1.04 | 0.00 |
| Apr 01 2024 | 1.13 | -0.040 | -3.51% | 1.18 | 1.18 | 1.10 | 0.00 |
| Mar 31 2024 | 1.18 | 0.040 | 3.83% | 1.13 | 1.18 | 1.13 | 0.00 |
| Mar 30 2024 | 1.13 | 0.00 | -0.22% | 1.13 | 1.15 | 1.13 | 0.00 |
| Mar 29 2024 | 1.13 | -0.020 | -1.36% | 1.15 | 1.16 | 1.12 | 0.00 |
| Mar 28 2024 | 1.15 | 0.020 | 2.01% | 1.13 | 1.17 | 1.12 | 0.00 |
| Mar 27 2024 | 1.13 | -0.030 | -2.58% | 1.16 | 1.18 | 1.12 | 0.00 |
| Mar 26 2024 | 1.16 | 0.00 | 0.15% | 1.16 | 1.19 | 1.14 | 0.00 |
| Mar 25 2024 | 1.16 | 0.040 | 3.62% | 1.13 | 1.18 | 1.05 | 0.00 |
| Mar 24 2024 | 1.11 | 0.030 | 3.03% | 1.08 | 1.12 | 1.07 | 0.00 |
| Mar 23 2024 | 1.08 | 0.010 | 1.12% | 1.07 | 1.10 | 1.06 | 0.00 |
| Mar 22 2024 | 1.07 | -0.060 | -5.01% | 1.13 | 1.14 | 1.05 | 0.00 |
| Mar 21 2024 | 1.13 | -0.010 | -0.71% | 1.13 | 1.16 | 1.10 | 0.00 |
| Mar 20 2024 | 1.13 | 0.110 | 10.84% | 1.02 | 1.14 | 0.988766 | 0.00 |
| Mar 19 2024 | 1.02 | -0.110 | -9.97% | 1.14 | 1.14 | 1.02 | 0.00 |
| Mar 18 2024 | 1.14 | -0.040 | -3.01% | 1.03 | 1.17 | 1.02 | 0.00 |
| Mar 17 2024 | 1.17 | 0.040 | 3.24% | 1.14 | 1.19 | 1.10 | 0.00 |
| Mar 16 2024 | 1.14 | -0.070 | -5.92% | 1.21 | 1.22 | 1.12 | 0.00 |
| Mar 15 2024 | 1.21 | -0.050 | -3.69% | 1.03 | 1.23 | 1.02 | 0.00 |
| Mar 14 2024 | 1.25 | -0.040 | -3.05% | 1.29 | 1.29 | 1.20 | 0.00 |
| Mar 13 2024 | 1.29 | 0.010 | 0.83% | 1.28 | 1.32 | 1.27 | 0.00 |
| Mar 12 2024 | 1.28 | -0.030 | -2.37% | 1.31 | 1.32 | 1.24 | 0.00 |
| Mar 11 2024 | 1.31 | 0.060 | 4.75% | 1.03 | 1.32 | 1.02 | 0.00 |
| Mar 10 2024 | 1.25 | -0.010 | -0.82% | 1.26 | 1.28 | 1.23 | 0.00 |
| Mar 09 2024 | 1.26 | 0.010 | 0.63% | 1.26 | 1.27 | 1.25 | 0.00 |
| Mar 08 2024 | 1.26 | 0.010 | 0.76% | 1.25 | 1.29 | 1.24 | 0.00 |
| Mar 07 2024 | 1.25 | 0.020 | 1.33% | 1.23 | 1.27 | 1.21 | 0.00 |
| Mar 06 2024 | 1.23 | 0.090 | 7.48% | 1.15 | 1.26 | 1.13 | 0.00 |
| Mar 05 2024 | 1.14 | -0.030 | -2.32% | 1.17 | 1.23 | 1.05 | 0.00 |
| Mar 04 2024 | 1.17 | 0.050 | 4.26% | 1.03 | 1.17 | 1.02 | 0.00 |
| Mar 03 2024 | 1.12 | 0.020 | 1.79% | 1.10 | 1.13 | 1.09 | 0.00 |
| Mar 02 2024 | 1.10 | 0.00 | -0.32% | 1.11 | 1.12 | 1.10 | 0.00 |
| Mar 01 2024 | 1.11 | 0.030 | 2.31% | 1.08 | 1.11 | 1.08 | 0.00 |
| Feb 29 2024 | 1.08 | 0.00 | -0.41% | 1.10 | 1.14 | 1.07 | 0.00 |
| Feb 28 2024 | 1.09 | 0.040 | 3.94% | 1.05 | 1.12 | 1.04 | 0.00 |
| Feb 27 2024 | 1.05 | 0.020 | 2.04% | 1.03 | 1.06 | 1.02 | 0.00 |
| Feb 26 2024 | 1.02 | 0.020 | 2.03% | 0.971142 | 1.03 | 0.92892 | 0.00 |
| Feb 25 2024 | 1.00 | 0.040 | 4.11% | 0.965555 | 1.00 | 0.963151 | 0.00 |
| Feb 24 2024 | 0.964768 | 0.021356 | 2.26% | 0.942647 | 0.968865 | 0.937856 | 0.00 |
| Feb 23 2024 | 0.943411 | -0.014759 | -1.54% | 0.957654 | 0.964977 | 0.937866 | 0.00 |
