Huuuge Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 22.100 | 22.500 | 21.950 | 22.350 | 22.350 | 15,111 |
| 2024-05-29 | 23.250 | 23.300 | 22.150 | 22.150 | 22.150 | 100,168 |
| 2024-05-28 | 23.500 | 23.700 | 23.200 | 23.500 | 23.500 | 22,631 |
| 2024-05-27 | 23.450 | 23.800 | 23.300 | 23.450 | 23.450 | 227,593 |
| 2024-05-24 | 23.500 | 23.750 | 23.200 | 23.450 | 23.450 | 66,850 |
| 2024-05-23 | 23.350 | 23.900 | 23.300 | 23.400 | 23.400 | 103,030 |
| 2024-05-22 | 23.300 | 23.600 | 23.200 | 23.350 | 23.350 | 373,086 |
| 2024-05-21 | 23.850 | 23.850 | 23.200 | 23.200 | 23.200 | 24,767 |
| 2024-05-20 | 23.050 | 23.850 | 23.050 | 23.850 | 23.850 | 33,890 |
| 2024-05-17 | 23.300 | 23.450 | 22.750 | 22.950 | 22.950 | 40,914 |
| 2024-05-16 | 23.150 | 23.400 | 23.050 | 23.300 | 23.300 | 26,901 |
| 2024-05-15 | 23.600 | 23.600 | 22.900 | 23.200 | 23.200 | 92,012 |
| 2024-05-14 | 23.900 | 24.100 | 23.400 | 23.500 | 23.500 | 48,461 |
| 2024-05-13 | 23.950 | 24.350 | 23.750 | 23.900 | 23.900 | 55,958 |
| 2024-05-10 | 24.250 | 24.250 | 23.800 | 23.900 | 23.900 | 14,557 |
| 2024-05-09 | 24.500 | 24.550 | 23.900 | 24.150 | 24.150 | 17,845 |
| 2024-05-08 | 24.100 | 24.550 | 23.750 | 24.500 | 24.500 | 192,973 |
| 2024-05-07 | 24.700 | 24.700 | 24.050 | 24.100 | 24.100 | 44,465 |
| 2024-05-06 | 24.700 | 24.950 | 24.550 | 24.750 | 24.750 | 10,511 |
| 2024-05-02 | 25.150 | 25.150 | 24.650 | 24.800 | 24.800 | 14,361 |
| 2024-04-30 | 25.050 | 25.150 | 24.700 | 24.700 | 24.700 | 5,891 |
| 2024-04-29 | 24.700 | 25.000 | 24.500 | 25.000 | 25.000 | 14,381 |
| 2024-04-26 | 25.150 | 25.200 | 24.700 | 24.700 | 24.700 | 24,211 |
| 2024-04-25 | 25.600 | 25.600 | 24.800 | 25.150 | 25.150 | 18,716 |
| 2024-04-24 | 25.400 | 25.900 | 25.250 | 25.250 | 25.250 | 20,476 |
| 2024-04-23 | 25.200 | 26.200 | 25.200 | 25.400 | 25.400 | 38,100 |
| 2024-04-22 | 25.300 | 25.300 | 24.850 | 25.250 | 25.250 | 15,470 |
| 2024-04-19 | 25.000 | 25.000 | 24.600 | 25.000 | 25.000 | 14,533 |
| 2024-04-18 | 25.000 | 25.300 | 24.650 | 25.000 | 25.000 | 20,189 |
| 2024-04-17 | 24.700 | 25.350 | 24.700 | 25.000 | 25.000 | 28,574 |
| 2024-04-16 | 26.250 | 26.250 | 24.100 | 24.800 | 24.800 | 110,265 |
| 2024-04-15 | 26.200 | 26.600 | 26.150 | 26.250 | 26.250 | 15,071 |
| 2024-04-12 | 26.750 | 26.850 | 26.200 | 26.400 | 26.400 | 31,557 |
| 2024-04-11 | 27.000 | 27.200 | 26.650 | 27.000 | 27.000 | 23,782 |
| 2024-04-10 | 26.650 | 27.050 | 26.550 | 26.950 | 26.950 | 21,804 |
| 2024-04-09 | 26.600 | 27.300 | 26.600 | 26.850 | 26.850 | 25,244 |
| 2024-04-08 | 26.350 | 26.800 | 26.250 | 26.500 | 26.500 | 27,219 |
| 2024-04-05 | 26.650 | 26.800 | 26.250 | 26.450 | 26.450 | 36,975 |
| 2024-04-04 | 27.000 | 27.050 | 26.400 | 26.450 | 26.450 | 42,515 |
| 2024-04-03 | 27.100 | 27.150 | 26.850 | 26.950 | 26.950 | 14,102 |
| 2024-04-02 | 26.700 | 27.450 | 26.700 | 26.950 | 26.950 | 24,468 |
| 2024-03-28 | 26.500 | 27.050 | 26.450 | 27.000 | 27.000 | 28,914 |
| 2024-03-27 | 26.250 | 26.650 | 26.250 | 26.500 | 26.500 | 60,661 |
| 2024-03-26 | 26.450 | 26.900 | 26.250 | 26.350 | 26.350 | 20,916 |
| 2024-03-25 | 26.400 | 27.100 | 26.400 | 26.600 | 26.600 | 46,249 |
| 2024-03-22 | 26.000 | 26.400 | 26.000 | 26.200 | 26.200 | 12,911 |
| 2024-03-21 | 26.300 | 26.550 | 26.000 | 26.100 | 26.100 | 57,780 |
| 2024-03-20 | 26.700 | 26.700 | 26.000 | 26.050 | 26.050 | 36,128 |
| 2024-03-19 | 26.600 | 27.350 | 26.450 | 26.700 | 26.700 | 44,507 |
| 2024-03-18 | 28.100 | 28.100 | 26.150 | 26.500 | 26.500 | 95,081 |
| 2024-03-15 | 29.050 | 29.350 | 27.250 | 27.850 | 27.850 | 98,982 |
| 2024-03-14 | 28.500 | 28.600 | 28.200 | 28.350 | 28.350 | 18,834 |
| 2024-03-13 | 28.400 | 28.750 | 28.400 | 28.700 | 28.700 | 8,101 |
| 2024-03-12 | 28.550 | 28.800 | 28.100 | 28.750 | 28.750 | 42,335 |
| 2024-03-11 | 28.500 | 28.700 | 28.400 | 28.650 | 28.650 | 14,854 |
| 2024-03-08 | 28.100 | 28.700 | 28.050 | 28.700 | 28.700 | 34,229 |
| 2024-03-07 | 28.150 | 28.450 | 28.000 | 28.000 | 28.000 | 12,784 |
| 2024-03-06 | 28.000 | 28.500 | 27.850 | 28.100 | 28.100 | 50,944 |
| 2024-03-05 | 28.200 | 28.200 | 27.850 | 28.000 | 28.000 | 14,133 |
| 2024-03-04 | 28.550 | 28.600 | 28.000 | 28.000 | 28.000 | 23,923 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.