United States Dollar vs Hungarian Forint (USDHUF)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.56 | -0.90834864258 | 391.92 | 393.3015 | 387.66 | 0 | 0 | FX |
| 4 | 0.992 | 0.256087234877 | 387.368 | 398.137 | 383.0135 | 0 | 0 | FX |
| 12 | 36.005 | 10.2183877056 | 352.355 | 398.137 | 1.27 | 0 | 0 | FX |
| 26 | 16.29 | 4.37820840164 | 372.07 | 398.137 | 1.27 | 0 | 0 | FX |
| 52 | 37.2 | 10.5934616699 | 351.16 | 398.137 | 1.27 | 0 | 0 | FX |
| 156 | 61.112 | 18.674522075 | 327.248 | 449.87 | 1.27 | 0 | 0 | FX |
| 260 | 92.2665 | 31.1612716929 | 296.0935 | 449.87 | 1.27 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734307020 | 389.26 | 0 | 0.00 | 389.26 | 389.26 | 389.26 | 0 |
| 1734220620 | 389.26 | 0 | 0.00 | 389.26 | 389.26 | 389.26 | 0 |
| 1734134220 | 389.26 | -1.67 | -0.43 | 391.062 | 392.284 | 388 | 0 |
| 1734047820 | 390.933 | 0.94 | 0.24 | 390.048 | 392.142 | 388.55 | 0 |
| 1733961420 | 389.99 | 0.41 | 0.11 | 389.575 | 392.11 | 388.25 | 0 |
| 1733875020 | 389.58 | -0.61 | -0.16 | 390.21 | 391.29 | 389.2075 | 0 |
| 1733788620 | 390.19 | -1.79 | -0.46 | 391.935 | 393.3015 | 387.66 | 0 |
| 1733702220 | 391.98 | 0.38 | 0.10 | 391.595 | 392.588 | 391.595 | 0 |
| 1733615820 | 391.595 | 0.03 | 0.01 | 391.57 | 391.81 | 391.57 | 0 |
| 1733529420 | 391.57 | 1.55 | 0.40 | 389.94 | 393.15 | 389.606 | 0 |
| 1733443020 | 390.02 | -3.3 | -0.84 | 393.4505 | 393.489 | 388.61 | 0 |
| 1733356620 | 393.32 | -1.2 | -0.30 | 394.605 | 395.75 | 392.16 | 0 |
| 1733270220 | 394.515 | -0.37 | -0.09 | 394.72 | 395.92 | 392.61 | 0 |
| 1733183820 | 394.88 | 2.68 | 0.68 | 392.045 | 396.7855 | 392.75 | 0 |
| 1733097420 | 392.205 | 1.93 | 0.49 | 390.28 | 392.57 | 389.975 | 0 |
| 1733011020 | 390.28 | -0.03 | -0.01 | 390.305 | 390.305 | 390.2 | 0 |
| 1732924620 | 390.305 | -1.6 | -0.41 | 392.399 | 392.19 | 388.91 | 0 |
| 1732838220 | 391.9 | 1.32 | 0.34 | 390.48 | 394.49 | 389.9965 | 0 |
| 1732751820 | 390.58 | -1 | -0.26 | 391.51 | 392.3 | 388.86 | 0 |
| 1732665420 | 391.58 | -0.18 | -0.04 | 392.59 | 393.02 | 388.87 | 0 |
| 1732579020 | 391.755 | -3.26 | -0.82 | 392.635 | 394.81 | 388.87 | 0 |
| 1732492620 | 395.01 | 0 | 0.00 | 395.01 | 395.01 | 395.01 | 0 |
| 1732406220 | 395.01 | 0 | 0.00 | 395.01 | 395.01 | 395.01 | 0 |
| 1732319820 | 395.01 | 2.44 | 0.62 | 392.525 | 398.0695 | 391.31 | 0 |
| 1732233420 | 392.565 | 3.96 | 1.02 | 388.49 | 393.27 | 388.16 | 0 |
| 1732147020 | 388.608 | 3.59 | 0.93 | 384.84 | 390.09 | 384.94 | 0 |
| 1732060620 | 385.015 | 1.48 | 0.39 | 383.53 | 388.383 | 383.0135 | 0 |
| 1731974220 | 383.535 | -3.71 | -0.96 | 387.368 | 388.65 | 383.25 | 0 |
| 1731887820 | 387.24 | 0.01 | 0.00 | 387.225 | 387.881 | 385.224 | 0 |
| 1731801420 | 387.225 | 0.03 | 0.01 | 387.2 | 387.225 | 387.225 | 0 |
| 1731715020 | 387.2 | 1.13 | 0.29 | 386.055 | 388.29 | 383.3 | 0 |
| 1731628620 | 386.075 | -0.04 | -0.01 | 386.06 | 389.1285 | 383.66 | 0 |
| 1731542220 | 386.11 | -0.95 | -0.24 | 387.0425 | 388.01 | 382.86 | 0 |
| 1731455820 | 387.055 | 2.31 | 0.60 | 384.49 | 388.03 | 384.96 | 0 |
| 1731369420 | 384.75 | 4.87 | 1.28 | 379.84 | 386.55 | 379.45 | 0 |
| 1731283020 | 379.8835 | 0.13 | 0.03 | 379.79 | 380.31 | 379.37 | 0 |
| 1731196620 | 379.755 | 0 | 0.00 | 379.755 | 379.755 | 379.755 | 0 |
| 1731110220 | 379.755 | 4.89 | 1.30 | 374.75 | 380.91 | 375.22 | 0 |
| 1731023820 | 374.8685 | -7.03 | -1.84 | 381.87 | 381.44 | 373.03 | 0 |
| 1730937420 | 381.9 | 8.11 | 2.17 | 373.805 | 385.01 | 380.01 | 0 |
| 1730851020 | 373.79 | -1.46 | -0.39 | 375.24 | 376.43 | 373.18 | 0 |
| 1730764620 | 375.25 | 0.05 | 0.01 | 375.218 | 375.5475 | 373.36 | 0 |
| 1730678220 | 375.1975 | -1.7 | -0.45 | 376.9 | 376.9 | 374.776 | 0 |
| 1730591820 | 376.9 | 0 | 0.00 | 376.9 | 376.9 | 376.9 | 0 |
| 1730505420 | 376.9 | 1.51 | 0.40 | 375.35 | 377.22 | 374.021 | 0 |
| 1730419020 | 375.395 | -0.2 | -0.05 | 375.745 | 377.3355 | 373.54 | 0 |
| 1730332620 | 375.59 | 0.97 | 0.26 | 374.595 | 378 | 373 | 0 |
| 1730246220 | 374.62 | 0.95 | 0.25 | 373.76 | 376.35 | 373.41 | 0 |
| 1730159820 | 373.6695 | -0.41 | -0.11 | 374.055 | 374.81 | 373.28 | 0 |
| 1730073420 | 374.08 | -0.2 | -0.05 | 374.28 | 374.6185 | 373.8385 | 0 |
| 1729986960 | 374.28 | 0 | 0.00 | 374.28 | 374.28 | 374.28 | 0 |
| 1729900620 | 374.28 | 1.96 | 0.53 | 372.4745 | 374.75 | 372.3 | 0 |
| 1729814220 | 372.315 | -1.77 | -0.47 | 374.027 | 374.333 | 371.89 | 0 |
| 1729727820 | 374.08 | 3.29 | 0.89 | 370.737 | 374.6 | 370.16 | 0 |
| 1729641420 | 370.79 | -0.36 | -0.10 | 371.16 | 371.09 | 369.49 | 0 |
| 1729555020 | 371.15 | 2.69 | 0.73 | 368.4415 | 371.53 | 368.15 | 0 |
| 1729468620 | 368.4555 | 0.28 | 0.07 | 368.18 | 368.9065 | 368.18 | 0 |
| 1729382220 | 368.18 | 0.01 | 0.00 | 368.17 | 368.19 | 368.17 | 0 |
| 1729295820 | 368.17 | -1.66 | -0.45 | 369.753 | 369.52 | 367.6395 | 0 |
| 1729209420 | 369.83 | 0.21 | 0.06 | 369.5975 | 370.9225 | 367.76 | 0 |
| 1729123020 | 369.615 | 1.93 | 0.53 | 367.7 | 369.98 | 367.15 | 0 |
| 1729036620 | 367.683 | 0.21 | 0.06 | 367.39 | 368.54 | 366.46 | 0 |
| 1728950220 | 367.4745 | -0.22 | -0.06 | 367.67 | 368.14 | 365.91 | 0 |
| 1728863820 | 367.6895 | 0.8 | 0.22 | 366.89 | 367.73 | 366.89 | 0 |
| 1728777420 | 366.89 | 0 | 0.00 | 366.89 | 366.89 | 366.89 | 0 |
| 1728691020 | 366.89 | -0.23 | -0.06 | 367.12 | 367.52 | 365.84 | 0 |
| 1728604620 | 367.123 | 2.41 | 0.66 | 364.63 | 368.2 | 364.37 | 0 |
| 1728518220 | 364.715 | 0.75 | 0.21 | 363.97 | 365.24 | 363.31 | 0 |
| 1728431820 | 363.968 | -2.32 | -0.63 | 366.2415 | 366.23 | 363.15 | 0 |
| 1728345420 | 366.2865 | 0.55 | 0.15 | 365.7915 | 367.14 | 365.29 | 0 |
| 1728259020 | 365.7385 | -0.06 | -0.02 | 365.8 | 366.0215 | 365.4545 | 0 |
| 1728172620 | 365.8 | 0 | 0.00 | 365.8 | 365.8 | 365.74 | 0 |
| 1728086220 | 365.8 | 1.82 | 0.50 | 364.05 | 366.87 | 363.548 | 0 |
| 1727999820 | 363.98 | 1.82 | 0.50 | 362.3615 | 364.84 | 361.57 | 0 |
| 1727913420 | 362.16 | 2.56 | 0.71 | 359.635 | 363.148 | 359.175 | 0 |
| 1727827020 | 359.6 | 3 | 0.84 | 356.45 | 360.51 | 356.14 | 0 |
| 1727740620 | 356.6 | 1.32 | 0.37 | 355.32 | 357.46 | 354.32 | 0 |
| 1727654220 | 355.28 | -0.26 | -0.07 | 355.54 | 355.829 | 354.837 | 0 |
| 1727567760 | 355.54 | 0 | 0.00 | 355.54 | 355.54 | 355.54 | 0 |
| 1727481360 | 355.54 | 1.14 | 0.32 | 354.2775 | 356.82 | 353.909 | 0 |
| 1727395020 | 354.4 | -0.7 | -0.20 | 355.09 | 356.37 | 353.91 | 0 |
| 1727308620 | 355.1045 | 2.6 | 0.74 | 352.52 | 355.6 | 351.735 | 0 |
| 1727222220 | 352.501 | -2.83 | -0.80 | 355.3335 | 355.71 | 352.425 | 0 |
| 1727135820 | 355.33 | 3.13 | 0.89 | 352.355 | 355.95 | 351.9 | 0 |
| 1727049420 | 352.2 | 0.04 | 0.01 | 352.16 | 352.39 | 352 | 0 |
| 1726963020 | 352.16 | -0.02 | -0.01 | 352.18 | 352.16 | 352.11 | 0 |
| 1726876620 | 352.18 | -1.16 | -0.33 | 353.328 | 353.58 | 351.55 | 0 |
| 1726790220 | 353.34 | -1.59 | -0.45 | 354.9 | 355.01 | 352.79 | 0 |
| 1726703820 | 354.93 | 0.24 | 0.07 | 354.738 | 355.43 | 352.37 | 0 |
| 1726617420 | 354.69 | 0.26 | 0.07 | 354.4565 | 355.26 | 353.42 | 0 |
| 1726531020 | 354.425 | -1.87 | -0.52 | 356.36 | 355.72 | 353.33 | 0 |
| 1726444620 | 356.29 | -0.17 | -0.05 | 356.495 | 356.7245 | 356.11 | 0 |
| 1726358220 | 356.46 | 0 | 0.00 | 356.46 | 356.46 | 356.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
