Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 0.779 | -0.0437 | -5.31% | 0.826 | 0.828799 | 0.75 | 638,061 |
| Mar 26 2025 | 0.8227 | -0.1273 | -13.40% | 0.9688 | 1.00 | 0.775 | 1,414,563 |
| Mar 25 2025 | 0.95 | -0.08 | -7.77% | 1.04 | 1.04 | 0.942 | 847,422 |
| Mar 24 2025 | 1.03 | -0.02 | -1.90% | 1.05 | 1.07 | 1.03 | 298,220 |
| Mar 21 2025 | 1.05 | -0.03 | -2.78% | 1.06 | 1.08 | 1.05 | 257,306 |
| Mar 20 2025 | 1.08 | -0.04 | -3.57% | 1.14 | 1.14 | 1.08 | 331,355 |
| Mar 19 2025 | 1.12 | -0.01 | -0.88% | 1.13 | 1.1498 | 1.11 | 210,819 |
| Mar 18 2025 | 1.13 | -0.01 | -0.88% | 1.17 | 1.17 | 1.11 | 212,878 |
| Mar 17 2025 | 1.14 | 0.07 | 6.54% | 1.08 | 1.17 | 1.06 | 525,649 |
| Mar 14 2025 | 1.07 | 0.06 | 5.94% | 1.03 | 1.10 | 1.025 | 478,662 |
| Mar 13 2025 | 1.01 | -0.01 | -0.98% | 1.02 | 1.04 | 1.00 | 111,049 |
| Mar 12 2025 | 1.02 | 0.02 | 2.35% | 1.00 | 1.04 | 0.9966 | 89,009 |
| Mar 11 2025 | 0.9966 | -0.0034 | -0.34% | 1.00 | 1.027 | 0.98 | 186,338 |
| Mar 10 2025 | 1.00 | -0.05 | -4.76% | 1.04 | 1.07 | 0.9901 | 376,756 |
| Mar 07 2025 | 1.05 | 0.03 | 2.94% | 1.03 | 1.08 | 1.02 | 217,722 |
| Mar 06 2025 | 1.02 | -0.06 | -5.56% | 1.06 | 1.08 | 1.02 | 290,463 |
| Mar 05 2025 | 1.08 | -0.01 | -0.92% | 1.07 | 1.0895 | 1.03 | 261,958 |
| Mar 04 2025 | 1.09 | 0.06 | 5.83% | 1.00 | 1.11 | 1.00 | 278,900 |
| Mar 03 2025 | 1.03 | -0.11 | -9.65% | 1.15 | 1.16 | 1.00 | 434,558 |
| Feb 28 2025 | 1.14 | 0.02 | 1.79% | 1.11 | 1.17 | 1.08 | 225,264 |
| Feb 27 2025 | 1.12 | -0.03 | -2.61% | 1.15 | 1.18 | 1.10 | 231,959 |
| Feb 26 2025 | 1.15 | -0.05 | -4.17% | 1.21 | 1.24 | 1.13 | 339,271 |
| Feb 25 2025 | 1.20 | -0.04 | -3.23% | 1.25 | 1.26 | 1.20 | 195,035 |
| Feb 24 2025 | 1.24 | -0.07 | -5.34% | 1.30 | 1.30 | 1.175 | 769,853 |
| Feb 21 2025 | 1.31 | -0.06 | -4.38% | 1.38 | 1.3967 | 1.30 | 321,958 |
| Feb 20 2025 | 1.37 | -0.04 | -2.84% | 1.40 | 1.4154 | 1.34 | 261,621 |
| Feb 19 2025 | 1.41 | 0.02 | 1.44% | 1.40 | 1.49 | 1.39 | 530,500 |
| Feb 18 2025 | 1.39 | -0.02 | -1.42% | 1.43 | 1.43 | 1.38 | 242,379 |
| 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 |
