Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HUI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 6.50 | 0.35 | 5.69% | 6.15 | 6.50 | 6.15 | 133,943 |
| Jun 14 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 824 |
| Jun 13 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 74,134 |
| Jun 12 2024 | 6.15 | -0.10 | -1.60% | 6.25 | 6.25 | 6.15 | 39,610 |
| Jun 11 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 19,956 |
| Jun 10 2024 | 6.25 | -0.50 | -7.41% | 6.75 | 6.75 | 6.25 | 2,789 |
| Jun 07 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 108 |
| Jun 06 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 5,164 |
| Jun 05 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 5,837 |
| Jun 04 2024 | 6.75 | -0.25 | -3.57% | 7.00 | 7.00 | 6.75 | 45,387 |
| Jun 03 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 134,383 |
| May 31 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 34,808 |
| May 30 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 52,501 |
| May 29 2024 | 7.00 | -1.00 | -12.50% | 8.00 | 8.00 | 6.00 | 523,925 |
| May 28 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 79,288 |
| May 24 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 14,874 |
| May 23 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 61,008 |
| May 22 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 232,125 |
| May 21 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 34,848 |
| May 20 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 52,932 |
| May 17 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 95,444 |
| May 16 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 3,883 |
| May 15 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 21,204 |
| May 14 2024 | 8.00 | -0.60 | -6.98% | 8.35 | 8.35 | 7.75 | 127,668 |
| May 13 2024 | 8.60 | 0.35 | 4.24% | 8.25 | 8.60 | 8.25 | 138,879 |
| May 10 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 26,896 |
| May 09 2024 | 8.25 | 0.50 | 6.45% | 7.75 | 8.25 | 7.75 | 155,560 |
| May 08 2024 | 7.75 | -0.93 | -10.71% | 8.00 | 8.00 | 7.75 | 160,856 |
| May 07 2024 | 8.68 | 0.68 | 8.50% | 8.25 | 8.68 | 8.00 | 231,599 |
| May 03 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 31,941 |
| May 02 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 71,445 |
| May 01 2024 | 8.00 | -0.50 | -5.88% | 8.50 | 8.50 | 8.00 | 199,138 |
| Apr 30 2024 | 8.50 | -0.10 | -1.16% | 8.50 | 8.50 | 8.50 | 34,791 |
| Apr 29 2024 | 8.60 | -0.40 | -4.44% | 9.00 | 9.00 | 8.60 | 100,690 |
| Apr 26 2024 | 9.00 | 0.25 | 2.86% | 8.75 | 9.00 | 8.75 | 18,889 |
| Apr 25 2024 | 8.75 | -0.75 | -7.89% | 9.00 | 9.00 | 8.75 | 32,419 |
| Apr 24 2024 | 9.50 | 0.75 | 8.57% | 8.75 | 9.50 | 8.75 | 6,711 |
| Apr 23 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.88 | 8.75 | 2,436 |
| Apr 22 2024 | 8.75 | 0.35 | 4.17% | 8.75 | 8.75 | 8.75 | 10,088 |
| Apr 19 2024 | 8.40 | -0.36 | -4.11% | 8.50 | 8.75 | 8.40 | 84,842 |
| Apr 18 2024 | 8.76 | 0.01 | 0.11% | 8.75 | 8.76 | 8.50 | 103,657 |
| Apr 17 2024 | 8.75 | -0.45 | -4.89% | 9.00 | 9.00 | 8.75 | 109,736 |
| Apr 16 2024 | 9.20 | 0.38 | 4.31% | 9.50 | 9.50 | 9.00 | 144,463 |
| Apr 15 2024 | 8.82 | 0.32 | 3.76% | 9.50 | 10.25 | 8.82 | 266,237 |
| Apr 12 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 33,505 |
| Apr 11 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 41,055 |
| Apr 10 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 57,654 |
| Apr 09 2024 | 8.50 | -0.68 | -7.41% | 8.50 | 8.50 | 8.50 | 35,255 |
| Apr 08 2024 | 9.18 | 0.68 | 8.00% | 8.50 | 9.18 | 8.50 | 53,968 |
| Apr 05 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 78,359 |
| Apr 04 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 12,196 |
| Apr 03 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 9,373 |
| Apr 02 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 165,031 |
| Mar 28 2024 | 8.50 | -0.25 | -2.86% | 8.75 | 8.75 | 8.25 | 160,442 |
| Mar 27 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 21,678 |
| Mar 26 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 32,547 |
| Mar 25 2024 | 8.75 | 0.15 | 1.74% | 8.60 | 8.75 | 8.60 | 132,209 |
| Mar 22 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 10,309 |
| Mar 21 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 24,993 |
| Mar 20 2024 | 8.60 | -0.15 | -1.71% | 8.75 | 8.75 | 8.60 | 132,593 |
