Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 1.41 | -0.01 | -0.70% | 1.43 | 1.45 | 1.38 | 222,003 |
| Feb 13 2025 | 1.42 | 0.05 | 3.65% | 1.36 | 1.43 | 1.33 | 373,905 |
| Feb 12 2025 | 1.37 | -0.03 | -2.14% | 1.39 | 1.405 | 1.35 | 225,738 |
| Feb 11 2025 | 1.40 | 0.02 | 1.45% | 1.42 | 1.425 | 1.35 | 310,285 |
| Feb 10 2025 | 1.38 | 0.04 | 2.99% | 1.34 | 1.43 | 1.34 | 603,565 |
| Feb 07 2025 | 1.34 | 0.02 | 1.52% | 1.36 | 1.37 | 1.31 | 315,854 |
| Feb 06 2025 | 1.32 | -0.04 | -2.94% | 1.36 | 1.3899 | 1.31 | 470,614 |
| Feb 05 2025 | 1.36 | -0.04 | -2.86% | 1.42 | 1.42 | 1.35 | 323,034 |
| Feb 04 2025 | 1.40 | -0.08 | -5.41% | 1.42 | 1.45 | 1.33 | 943,765 |
| Feb 03 2025 | 1.48 | -0.01 | -0.67% | 1.60 | 1.75 | 1.455 | 3,121,986 |
| Jan 31 2025 | 1.49 | 0.01 | 0.68% | 1.50 | 1.50 | 1.45 | 438,484 |
| Jan 30 2025 | 1.48 | -0.01 | -0.67% | 1.47 | 1.51 | 1.43 | 540,748 |
| Jan 29 2025 | 1.49 | -0.04 | -2.61% | 1.54 | 1.6499 | 1.45 | 1,198,149 |
| Jan 28 2025 | 1.53 | 0.04 | 2.68% | 1.52 | 1.588 | 1.45 | 504,924 |
| Jan 27 2025 | 1.49 | -0.16 | -9.70% | 1.60 | 1.61 | 1.45 | 923,673 |
| Jan 24 2025 | 1.65 | -0.19 | -10.33% | 1.71 | 1.75 | 1.58 | 1,069,885 |
| Jan 23 2025 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
| Jan 22 2025 | 1.84 | -0.53 | -22.36% | 1.85 | 1.96 | 1.80 | 4,536,212 |
| Jan 21 2025 | 2.37 | 0.70 | 41.92% | 1.76 | 3.20 | 1.7208 | 36,327,463 |
| Jan 17 2025 | 1.67 | -0.05 | -2.91% | 1.72 | 1.73 | 1.62 | 256,222 |
| Jan 16 2025 | 1.72 | -0.10 | -5.49% | 1.81 | 1.84 | 1.71 | 340,641 |
| Jan 15 2025 | 1.82 | 0.19 | 11.66% | 1.63 | 1.88 | 1.62 | 689,582 |
| Jan 14 2025 | 1.63 | -0.24 | -12.83% | 1.81 | 1.89 | 1.56 | 897,128 |
| Jan 13 2025 | 1.87 | 0.19 | 11.31% | 1.71 | 2.06 | 1.71 | 1,958,838 |
| Jan 10 2025 | 1.68 | 0.14 | 9.09% | 1.58 | 1.78 | 1.58 | 874,131 |
| Jan 08 2025 | 1.54 | -0.01 | -0.65% | 1.59 | 1.70 | 1.51 | 1,369,274 |
| Jan 07 2025 | 1.55 | 0.10 | 6.90% | 1.42 | 1.5895 | 1.42 | 527,150 |
| Jan 06 2025 | 1.45 | 0.06 | 4.32% | 1.42 | 1.48 | 1.3801 | 550,316 |
| Jan 03 2025 | 1.39 | 0.03 | 2.21% | 1.38 | 1.43 | 1.36 | 291,600 |
| Jan 02 2025 | 1.36 | 0.07 | 5.43% | 1.35 | 1.3746 | 1.30 | 273,314 |
| Dec 31 2024 | 1.29 | -0.06 | -4.44% | 1.33 | 1.3799 | 1.28 | 397,648 |
| Dec 30 2024 | 1.35 | 0.06 | 4.65% | 1.35 | 1.49 | 1.31 | 654,183 |
| Dec 27 2024 | 1.29 | 0.04 | 3.20% | 1.27 | 1.32 | 1.26 | 111,699 |
| Dec 26 2024 | 1.25 | 0.01 | 0.81% | 1.27 | 1.27 | 1.23 | 67,570 |
| Dec 24 2024 | 1.24 | 0.03 | 2.48% | 1.22 | 1.24 | 1.20 | 48,859 |
| Dec 23 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.24 | 1.19 | 138,183 |
| Dec 20 2024 | 1.20 | -0.02 | -1.64% | 1.20 | 1.23 | 1.18 | 210,934 |
| Dec 19 2024 | 1.22 | -0.04 | -3.17% | 1.29 | 1.29 | 1.22 | 138,190 |
| Dec 18 2024 | 1.26 | -0.04 | -3.08% | 1.32 | 1.33 | 1.26 | 121,859 |
| Dec 17 2024 | 1.30 | -0.06 | -4.41% | 1.35 | 1.35 | 1.29 | 154,744 |
| Dec 16 2024 | 1.36 | -0.03 | -2.16% | 1.41 | 1.42 | 1.3524 | 190,062 |
| Dec 13 2024 | 1.39 | 0.01 | 0.72% | 1.41 | 1.41 | 1.34 | 227,023 |
| Dec 12 2024 | 1.38 | 0.09 | 6.94% | 1.30 | 1.42 | 1.295 | 648,489 |
| Dec 11 2024 | 1.2905 | 0.00 | 0.04% | 1.29 | 1.30 | 1.28 | 96,530 |
| Dec 10 2024 | 1.29 | 0.01 | 0.78% | 1.30 | 1.30 | 1.28 | 57,595 |
| Dec 09 2024 | 1.28 | 0.03 | 2.81% | 1.26 | 1.3205 | 1.25 | 206,916 |
| Dec 06 2024 | 1.245 | -0.02 | -1.19% | 1.26 | 1.26 | 1.20 | 252,751 |
| Dec 05 2024 | 1.26 | -0.02 | -1.56% | 1.27 | 1.275 | 1.25 | 108,060 |
| Dec 04 2024 | 1.28 | -0.04 | -3.03% | 1.31 | 1.326 | 1.27 | 141,596 |
| Dec 03 2024 | 1.32 | -0.02 | -1.49% | 1.31 | 1.3601 | 1.31 | 271,842 |
| Dec 02 2024 | 1.34 | -0.05 | -3.60% | 1.38 | 1.39 | 1.33 | 225,665 |
| Nov 29 2024 | 1.39 | 0.01 | 0.72% | 1.38 | 1.41 | 1.38 | 74,739 |
| Nov 27 2024 | 1.38 | -0.01 | -0.72% | 1.37 | 1.42 | 1.3543 | 113,138 |
| Nov 26 2024 | 1.39 | 0.01 | 0.72% | 1.41 | 1.42 | 1.37 | 163,106 |
| Nov 25 2024 | 1.38 | -0.08 | -5.48% | 1.40 | 1.45 | 1.38 | 234,591 |
| Nov 22 2024 | 1.46 | 0.04 | 2.82% | 1.41 | 1.475 | 1.41 | 183,802 |
| Nov 21 2024 | 1.42 | -0.04 | -2.74% | 1.47 | 1.5096 | 1.41 | 164,474 |
| Nov 20 2024 | 1.46 | -0.07 | -4.58% | 1.50 | 1.525 | 1.46 | 234,957 |
| Nov 19 2024 | 1.53 | 0.06 | 4.08% | 1.50 | 1.59 | 1.47 | 493,989 |
