Huuuge Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 21.100 | 21.100 | 20.400 | 20.650 | 20.650 | 13,809 |
| 2024-08-19 | 20.900 | 21.100 | 20.350 | 21.100 | 21.100 | 39,138 |
| 2024-08-16 | 19.600 | 20.950 | 19.600 | 20.950 | 20.950 | 72,825 |
| 2024-08-14 | 19.920 | 19.920 | 19.520 | 19.520 | 19.520 | 21,075 |
| 2024-08-13 | 19.760 | 19.980 | 19.560 | 19.980 | 19.980 | 18,016 |
| 2024-08-12 | 20.000 | 20.000 | 19.760 | 19.760 | 19.760 | 16,067 |
| 2024-08-09 | 19.900 | 20.000 | 19.860 | 20.000 | 20.000 | 22,597 |
| 2024-08-08 | 20.050 | 20.050 | 19.700 | 20.000 | 20.000 | 11,233 |
| 2024-08-07 | 20.800 | 20.800 | 20.050 | 20.050 | 20.050 | 18,852 |
| 2024-08-06 | 20.750 | 20.800 | 20.250 | 20.800 | 20.800 | 13,985 |
| 2024-08-05 | 19.320 | 20.800 | 18.800 | 20.750 | 20.750 | 99,119 |
| 2024-08-02 | 20.500 | 20.600 | 19.900 | 20.450 | 20.450 | 29,458 |
| 2024-08-01 | 21.000 | 21.000 | 20.350 | 20.400 | 20.400 | 41,294 |
| 2024-07-31 | 20.800 | 21.250 | 20.700 | 20.900 | 20.900 | 166,195 |
| 2024-07-30 | 21.000 | 21.000 | 20.650 | 20.800 | 20.800 | 17,555 |
| 2024-07-29 | 21.000 | 21.050 | 20.650 | 20.800 | 20.800 | 38,035 |
| 2024-07-26 | 21.200 | 21.700 | 20.900 | 21.000 | 21.000 | 15,837 |
| 2024-07-25 | 21.450 | 21.650 | 20.800 | 21.200 | 21.200 | 25,064 |
| 2024-07-24 | 21.550 | 21.800 | 21.450 | 21.450 | 21.450 | 21,059 |
| 2024-07-23 | 21.800 | 21.850 | 21.500 | 21.650 | 21.650 | 18,380 |
| 2024-07-22 | 22.050 | 22.050 | 21.750 | 21.800 | 21.800 | 42,444 |
| 2024-07-19 | 22.000 | 22.400 | 21.750 | 22.050 | 22.050 | 30,942 |
| 2024-07-18 | 22.100 | 22.100 | 21.700 | 21.700 | 21.700 | 70,622 |
| 2024-07-17 | 22.600 | 22.600 | 21.650 | 22.000 | 22.000 | 72,304 |
| 2024-07-16 | 22.800 | 22.800 | 22.200 | 22.250 | 22.250 | 29,548 |
| 2024-07-15 | 22.850 | 23.000 | 22.400 | 22.500 | 22.500 | 32,016 |
| 2024-07-12 | 23.550 | 23.550 | 22.850 | 22.850 | 22.850 | 47,092 |
| 2024-07-11 | 23.800 | 23.850 | 23.400 | 23.700 | 23.700 | 23,358 |
| 2024-07-10 | 23.600 | 23.850 | 23.400 | 23.750 | 23.750 | 12,113 |
| 2024-07-09 | 23.750 | 23.900 | 23.400 | 23.650 | 23.650 | 25,663 |
| 2024-07-08 | 24.000 | 24.000 | 23.700 | 23.800 | 23.800 | 32,557 |
| 2024-07-05 | 24.200 | 24.250 | 23.800 | 24.050 | 24.050 | 45,181 |
| 2024-07-04 | 24.000 | 24.650 | 23.850 | 24.200 | 24.200 | 133,346 |
| 2024-07-03 | 23.850 | 24.000 | 23.350 | 23.850 | 23.850 | 50,856 |
| 2024-07-02 | 23.850 | 24.100 | 23.650 | 23.650 | 23.650 | 13,566 |
| 2024-07-01 | 24.000 | 24.000 | 23.550 | 23.850 | 23.850 | 11,964 |
| 2024-06-28 | 24.000 | 24.000 | 23.600 | 23.650 | 23.650 | 61,768 |
| 2024-06-27 | 23.750 | 24.000 | 23.400 | 23.700 | 23.700 | 92,626 |
| 2024-06-26 | 23.100 | 23.800 | 23.100 | 23.800 | 23.800 | 302,358 |
| 2024-06-25 | 23.950 | 24.200 | 23.300 | 23.300 | 23.300 | 22,687 |
| 2024-06-24 | 23.850 | 24.250 | 23.550 | 23.950 | 23.950 | 51,415 |
| 2024-06-21 | 22.950 | 23.900 | 22.750 | 23.200 | 23.200 | 233,104 |
| 2024-06-20 | 22.550 | 23.350 | 22.550 | 22.800 | 22.800 | 40,439 |
| 2024-06-19 | 22.450 | 22.600 | 22.350 | 22.500 | 22.500 | 8,564 |
| 2024-06-18 | 22.850 | 22.900 | 22.450 | 22.450 | 22.450 | 93,429 |
| 2024-06-17 | 22.700 | 23.250 | 22.500 | 22.650 | 22.650 | 55,176 |
| 2024-06-14 | 22.900 | 22.900 | 22.350 | 22.850 | 22.850 | 249,594 |
| 2024-06-13 | 23.000 | 23.300 | 22.700 | 23.100 | 23.100 | 17,808 |
| 2024-06-12 | 23.050 | 23.200 | 22.900 | 23.100 | 23.100 | 13,219 |
| 2024-06-11 | 23.450 | 23.500 | 22.850 | 23.200 | 23.200 | 23,002 |
| 2024-06-10 | 22.600 | 23.550 | 22.500 | 23.500 | 23.500 | 34,268 |
| 2024-06-07 | 22.300 | 22.650 | 22.250 | 22.600 | 22.600 | 254,980 |
| 2024-06-06 | 22.750 | 22.800 | 22.300 | 22.400 | 22.400 | 11,316 |
| 2024-06-05 | 22.250 | 22.800 | 22.250 | 22.700 | 22.700 | 17,094 |
| 2024-06-04 | 22.900 | 22.900 | 22.100 | 22.300 | 22.300 | 127,387 |
| 2024-06-03 | 22.350 | 22.950 | 22.250 | 22.700 | 22.700 | 39,935 |
| 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 |
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.