HUHU(HUHU)
HUHU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.41 | $2.60 | $2.26 | $2.30 | 455,596 |
| 10/13/2026 | $2.47 | $2.79 | $2.41 | $2.48 | 426,900 |
| 10/12/2026 | $2.87 | $3.10 | $2.44 | $2.68 | 506,600 |
| 10/9/2026 | $2.87 | $3.16 | $2.38 | $2.94 | 546,500 |
| 10/8/2026 | $3.13 | $3.25 | $2.70 | $3.00 | 180,736 |
| 10/7/2026 | $3.98 | $4.13 | $2.70 | $3.12 | 489,864 |
| 10/6/2026 | $4.57 | $4.78 | $3.86 | $3.93 | 1.00M |
| 10/5/2026 | $4.81 | $4.88 | $4.29 | $4.40 | 16,400 |
| 10/2/2026 | $4.92 | $5.15 | $4.74 | $4.76 | 7,800 |
| 10/1/2026 | $5.38 | $5.39 | $4.43 | $4.87 | 595,633 |
| 9/30/2026 | $5.39 | $5.50 | $5.27 | $5.48 | 5,305 |
| 9/29/2026 | $5.57 | $5.60 | $5.01 | $5.20 | 21,889 |
| 9/28/2026 | $5.49 | $6.20 | $5.49 | $5.74 | 76,552 |
| 9/25/2026 | $5.80 | $6.11 | $5.30 | $5.31 | 58,733 |
| 9/24/2026 | $6.32 | $6.45 | $5.75 | $5.96 | 60,414 |
| 9/23/2026 | $6.08 | $6.50 | $5.74 | $5.90 | 14,800 |
| 9/22/2026 | $6.20 | $6.33 | $5.87 | $6.12 | 22,146 |
| 9/21/2026 | $5.96 | $6.50 | $5.75 | $6.19 | 66,951 |
| 9/18/2026 | $4.29 | $5.97 | $4.20 | $5.85 | 148,271 |
| 9/17/2026 | $4.12 | $4.49 | $4.10 | $4.21 | 62,520 |
| 9/16/2026 | $3.75 | $4.46 | $3.71 | $4.06 | 166,700 |
| 9/15/2026 | $3.90 | $4.11 | $3.72 | $3.72 | 3,204 |
| 9/14/2026 | $4.04 | $4.07 | $3.90 | $3.95 | 7,303 |
| 9/11/2026 | $4.04 | $4.05 | $4.04 | $4.05 | 3,813 |
| 9/10/2026 | $4.14 | $4.21 | $4.06 | $4.07 | 35,424 |
| 9/9/2026 | $4.30 | $4.41 | $4.13 | $4.16 | 46,514 |
| 9/8/2026 | $4.25 | $4.37 | $4.20 | $4.25 | 6,600 |
| 9/4/2026 | $4.19 | $4.50 | $4.19 | $4.23 | 33,448 |
| 9/3/2026 | $4.36 | $4.36 | $4.10 | $4.32 | 28,000 |
| 9/2/2026 | $4.26 | $4.41 | $4.09 | $4.22 | 85,902 |
| 9/1/2026 | $4.28 | $4.31 | $4.06 | $4.23 | 30,440 |
| 8/31/2026 | $4.20 | $4.47 | $4.09 | $4.24 | 129,200 |
| 8/28/2026 | $4.40 | $4.40 | $4.16 | $4.16 | 4,592 |
| 8/27/2026 | $4.50 | $4.53 | $4.32 | $4.32 | 361,500 |
| 8/26/2026 | $4.55 | $4.68 | $4.19 | $4.65 | 24,336 |
| 8/25/2026 | $4.55 | $4.98 | $4.51 | $4.52 | 101,401 |
| 8/24/2026 | $4.55 | $4.64 | $4.55 | $4.55 | 4,700 |
| 8/21/2026 | $4.79 | $4.97 | $4.60 | $4.63 | 10,614 |
| 8/20/2026 | $4.79 | $5.00 | $4.66 | $4.66 | 22,306 |
| 8/19/2026 | $4.64 | $5.20 | $4.64 | $4.75 | 38,027 |
| 8/18/2026 | $4.91 | $4.99 | $4.65 | $4.77 | 32,500 |
| 8/17/2026 | $5.03 | $5.08 | $4.50 | $4.87 | 93,040 |
| 8/14/2026 | $5.31 | $5.38 | $4.56 | $4.91 | 57,542 |
| 8/13/2026 | $4.94 | $5.55 | $4.91 | $5.20 | 77,637 |
| 8/12/2026 | $4.63 | $5.16 | $4.63 | $5.01 | 85,900 |
| 8/11/2026 | $4.99 | $5.10 | $4.40 | $4.76 | 20,000 |
| 8/10/2026 | $5.26 | $5.92 | $5.07 | $5.30 | 10,921 |
| 8/7/2026 | $5.35 | $5.69 | $5.21 | $5.25 | 22,539 |
| 8/6/2026 | $5.34 | $5.86 | $5.34 | $5.55 | 8,811 |
| 8/5/2026 | $5.71 | $5.79 | $5.45 | $5.52 | 6,600 |
| 8/4/2026 | $5.17 | $6.00 | $5.17 | $5.58 | 31,000 |
| 8/3/2026 | $5.62 | $5.96 | $4.87 | $5.26 | 24,817 |
| 7/31/2026 | $6.33 | $7.00 | $5.36 | $5.58 | 45,254 |
| 7/30/2026 | $5.98 | $7.00 | $5.40 | $6.22 | 31,900 |
| 7/29/2026 | $5.30 | $6.64 | $4.99 | $6.45 | 42,800 |
| 7/28/2026 | $5.10 | $5.61 | $4.99 | $5.61 | 12,600 |
| 7/27/2026 | $5.37 | $5.65 | $5.04 | $5.06 | 34,108 |
| 7/24/2026 | $5.28 | $5.84 | $5.28 | $5.47 | 10,800 |
| 7/23/2026 | $4.99 | $5.54 | $4.95 | $5.21 | 32,421 |
| 7/22/2026 | $5.04 | $5.60 | $4.96 | $5.20 | 16,219 |
| 7/21/2026 | $5.44 | $5.65 | $4.68 | $5.07 | 143,802 |
| 7/20/2026 | $5.12 | $5.79 | $4.85 | $5.37 | 31,912 |
| 7/17/2026 | $4.55 | $5.64 | $4.55 | $4.96 | 38,574 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
