Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALHUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 11.80 | -0.05 | -0.42% | 11.80 | 11.80 | 11.80 | 46 |
| May 16 2024 | 11.85 | 0.10 | 0.85% | 11.75 | 11.85 | 11.75 | 11 |
| May 15 2024 | 11.75 | 0.10 | 0.86% | 11.80 | 11.85 | 11.60 | 10,052 |
| May 14 2024 | 11.65 | 0.00 | 0.00% | 11.65 | 11.65 | 11.65 | 0.00 |
| May 13 2024 | 11.65 | 0.10 | 0.87% | 11.65 | 11.65 | 11.65 | 69 |
| May 10 2024 | 11.55 | 0.40 | 3.59% | 11.10 | 11.60 | 11.10 | 1,334 |
| May 09 2024 | 11.15 | 0.10 | 0.90% | 11.05 | 11.15 | 11.05 | 204 |
| May 08 2024 | 11.05 | 0.25 | 2.31% | 10.85 | 11.20 | 10.85 | 965 |
| May 07 2024 | 10.80 | 0.25 | 2.37% | 10.55 | 10.80 | 10.55 | 902 |
| May 06 2024 | 10.55 | 0.20 | 1.93% | 10.30 | 10.55 | 10.30 | 870 |
| May 03 2024 | 10.35 | -0.20 | -1.90% | 10.50 | 10.55 | 10.35 | 291 |
| May 02 2024 | 10.55 | 0.00 | 0.00% | 10.55 | 10.55 | 10.40 | 241 |
| Apr 30 2024 | 10.55 | -0.10 | -0.94% | 10.60 | 10.60 | 10.55 | 21 |
| Apr 29 2024 | 10.65 | -0.10 | -0.93% | 10.70 | 10.70 | 10.40 | 880 |
| Apr 26 2024 | 10.75 | 0.05 | 0.47% | 10.70 | 10.85 | 10.65 | 622 |
| Apr 25 2024 | 10.70 | 0.15 | 1.42% | 10.55 | 10.70 | 10.45 | 514 |
| Apr 24 2024 | 10.55 | -0.10 | -0.94% | 10.25 | 10.65 | 10.25 | 2,729 |
| Apr 23 2024 | 10.65 | -0.15 | -1.39% | 10.70 | 10.70 | 10.45 | 2,774 |
| Apr 22 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 93 |
| Apr 19 2024 | 10.80 | -0.10 | -0.92% | 10.85 | 10.90 | 10.80 | 441 |
| Apr 18 2024 | 10.90 | -0.05 | -0.46% | 10.90 | 10.90 | 10.85 | 798 |
| Apr 17 2024 | 10.95 | -0.30 | -2.67% | 11.20 | 11.20 | 10.95 | 1,197 |
| Apr 16 2024 | 11.25 | -0.05 | -0.44% | 11.25 | 11.30 | 11.20 | 626 |
| Apr 15 2024 | 11.30 | -0.30 | -2.59% | 11.30 | 11.50 | 11.30 | 632 |
| Apr 12 2024 | 11.60 | 0.00 | 0.00% | 11.55 | 11.60 | 11.50 | 527 |
| Apr 11 2024 | 11.60 | 0.00 | 0.00% | 11.50 | 11.60 | 11.50 | 796 |
| Apr 10 2024 | 11.60 | -0.15 | -1.28% | 11.75 | 11.80 | 11.55 | 2,353 |
| Apr 09 2024 | 11.75 | -0.05 | -0.42% | 11.85 | 11.85 | 11.75 | 578 |
| Apr 08 2024 | 11.80 | -0.20 | -1.67% | 11.85 | 11.85 | 11.45 | 1,100 |
| Apr 05 2024 | 12.00 | -0.20 | -1.64% | 12.20 | 12.20 | 11.95 | 1,657 |
| Apr 04 2024 | 12.20 | 0.00 | 0.00% | 12.15 | 12.20 | 12.15 | 532 |
| Apr 03 2024 | 12.20 | 0.00 | 0.00% | 12.15 | 12.20 | 12.15 | 463 |
| Apr 02 2024 | 12.20 | 0.00 | 0.00% | 12.20 | 12.20 | 12.20 | 187 |
| Mar 28 2024 | 12.20 | 0.05 | 0.41% | 12.15 | 12.20 | 12.10 | 677 |
| Mar 27 2024 | 12.15 | -0.10 | -0.82% | 12.20 | 12.20 | 11.95 | 1,379 |
| Mar 26 2024 | 12.25 | -0.45 | -3.54% | 12.70 | 12.70 | 12.25 | 790 |
| Mar 25 2024 | 12.70 | -0.05 | -0.39% | 12.65 | 12.70 | 12.55 | 727 |
| Mar 22 2024 | 12.75 | 0.10 | 0.79% | 12.65 | 12.80 | 12.65 | 133 |
| Mar 21 2024 | 12.65 | 0.15 | 1.20% | 12.50 | 12.65 | 12.40 | 1,076 |
| Mar 20 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 101 |
| Mar 19 2024 | 12.50 | 0.00 | 0.00% | 12.55 | 12.55 | 12.40 | 699 |
| Mar 18 2024 | 12.50 | -0.30 | -2.34% | 12.55 | 12.60 | 12.15 | 1,371 |
| Mar 15 2024 | 12.80 | 0.00 | 0.00% | 12.80 | 12.80 | 12.80 | 21 |
| Mar 14 2024 | 12.80 | -0.15 | -1.16% | 12.90 | 12.90 | 12.80 | 475 |
| Mar 13 2024 | 12.95 | 0.00 | 0.00% | 13.10 | 13.10 | 12.95 | 940 |
| Mar 12 2024 | 12.95 | 0.05 | 0.39% | 12.95 | 12.95 | 12.95 | 1 |
| Mar 11 2024 | 12.90 | 0.20 | 1.57% | 12.80 | 13.00 | 12.80 | 187 |
| Mar 08 2024 | 12.70 | -0.35 | -2.68% | 13.10 | 13.10 | 12.70 | 1,376 |
| Mar 07 2024 | 13.05 | -0.10 | -0.76% | 13.15 | 13.15 | 13.05 | 149 |
| Mar 06 2024 | 13.15 | 0.10 | 0.77% | 13.10 | 13.25 | 13.05 | 1,889 |
| Mar 05 2024 | 13.05 | -0.05 | -0.38% | 13.05 | 13.15 | 13.05 | 595 |
| Mar 04 2024 | 13.10 | 0.15 | 1.16% | 12.95 | 13.10 | 12.95 | 554 |
| Mar 01 2024 | 12.95 | -0.15 | -1.15% | 13.00 | 13.30 | 12.95 | 2,718 |
| Feb 29 2024 | 13.10 | 0.10 | 0.77% | 13.10 | 13.10 | 12.90 | 782 |
| Feb 28 2024 | 13.00 | -0.15 | -1.14% | 13.15 | 13.15 | 13.00 | 5,830 |
| Feb 27 2024 | 13.15 | 0.00 | 0.00% | 13.15 | 13.25 | 13.15 | 256 |
| Feb 26 2024 | 13.15 | 0.00 | 0.00% | 12.95 | 13.15 | 12.75 | 1,779 |
| Feb 23 2024 | 13.15 | -0.10 | -0.75% | 13.20 | 13.30 | 13.05 | 2,390 |
| Feb 22 2024 | 13.25 | -0.05 | -0.38% | 13.30 | 13.40 | 13.20 | 1,305 |
| Feb 21 2024 | 13.30 | -0.05 | -0.37% | 13.35 | 13.65 | 13.25 | 1,125 |
| Feb 20 2024 | 13.35 | -0.25 | -1.84% | 13.45 | 13.50 | 13.30 | 1,349 |
| Feb 19 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0.00 |
