Register for real-time alerts, custom portfolio, and market movers
HUD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.05 | 0.05 | 1.67% | 3.05 | 3.05 | 3.05 | 173,600 |
| Jun 13 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 500,000 |
| Jun 12 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 303,774 |
| Jun 11 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 3,118 |
| Jun 10 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 455,822 |
| Jun 07 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 105,511 |
| Jun 06 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 211,896 |
| Jun 05 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 509,103 |
| Jun 04 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 3,371 |
| Jun 03 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 268,715 |
| May 31 2024 | 3.00 | 0.15 | 5.26% | 2.85 | 3.00 | 2.85 | 515,633 |
| May 30 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 4,232,647 |
| May 29 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 428,365 |
| May 28 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 1,127,347 |
| May 24 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 2,016,857 |
| May 23 2024 | 2.90 | -0.05 | -1.69% | 2.95 | 2.95 | 2.90 | 366,955 |
| May 22 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 353,429 |
| May 21 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 164,332 |
| May 20 2024 | 2.95 | -0.05 | -1.67% | 3.00 | 3.00 | 2.95 | 551,055 |
| May 17 2024 | 3.00 | 0.12 | 4.17% | 3.00 | 3.00 | 3.00 | 1,149,069 |
| May 16 2024 | 2.88 | -0.22 | -7.10% | 3.10 | 3.10 | 2.88 | 680,115 |
| May 15 2024 | 3.10 | 0.10 | 3.33% | 3.10 | 3.10 | 3.00 | 610,000 |
| May 14 2024 | 3.00 | 0.00 | 0.00% | 3.10 | 3.10 | 3.00 | 415,781 |
| May 13 2024 | 3.00 | -0.50 | -14.29% | 3.60 | 3.65 | 2.95 | 4,230,950 |
| May 10 2024 | 3.50 | 0.05 | 1.45% | 3.45 | 3.50 | 3.45 | 353,509 |
| May 09 2024 | 3.45 | 0.20 | 6.15% | 3.25 | 3.45 | 3.25 | 3,010,635 |
| May 08 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 298,220 |
| May 07 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 1,173,330 |
| May 03 2024 | 3.25 | -0.10 | -2.99% | 3.25 | 3.35 | 3.25 | 453,045 |
| May 02 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 371,672 |
| May 01 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 244,149 |
| Apr 30 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 0.00 |
| Apr 29 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 190,121 |
| Apr 26 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 92,459 |
| Apr 25 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 9,148 |
| Apr 24 2024 | 3.35 | -0.05 | -1.47% | 3.45 | 3.45 | 3.35 | 270,264 |
| Apr 23 2024 | 3.40 | 0.05 | 1.49% | 3.35 | 3.50 | 3.35 | 874,269 |
| Apr 22 2024 | 3.35 | 0.25 | 8.06% | 3.10 | 3.40 | 3.10 | 1,004,850 |
| Apr 19 2024 | 3.10 | 0.25 | 8.77% | 2.90 | 3.15 | 2.85 | 1,427,073 |
| Apr 18 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.90 | 2.85 | 14,512 |
| Apr 17 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 53,190 |
| Apr 16 2024 | 2.85 | 0.10 | 3.64% | 2.70 | 2.85 | 2.70 | 1,116,387 |
| Apr 15 2024 | 2.75 | -0.05 | -1.79% | 2.75 | 2.85 | 2.75 | 1,188,223 |
| Apr 12 2024 | 2.80 | 0.20 | 7.69% | 2.65 | 2.80 | 2.65 | 1,078,529 |
| Apr 11 2024 | 2.60 | 0.00 | 0.00% | 2.50 | 2.60 | 2.50 | 407,296 |
| Apr 10 2024 | 2.60 | 0.15 | 6.12% | 2.45 | 2.60 | 2.45 | 928,482 |
| Apr 09 2024 | 2.45 | 0.10 | 4.26% | 2.35 | 2.45 | 2.35 | 877,454 |
| Apr 08 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 269,996 |
| Apr 05 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 136,493 |
| Apr 04 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 228,235 |
| Apr 03 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 456,439 |
| Apr 02 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.28 | 331,034 |
| Mar 28 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.275 | 23,185 |
| Mar 27 2024 | 2.35 | -0.05 | -2.08% | 2.45 | 2.45 | 2.275 | 65,164 |
| Mar 26 2024 | 2.40 | -0.10 | -4.00% | 2.50 | 2.50 | 2.40 | 155,258 |
| Mar 25 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 51,973 |
| Mar 22 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 20,639 |
| Mar 21 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 15,153 |
| Mar 20 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 76,576 |
| Mar 19 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 1,643 |
