Huuuge Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 26.480 | 26.480 | 26.000 | 26.000 | 26.000 | 28,272 |
| 2022-01-03 | 25.100 | 26.465 | 24.300 | 26.440 | 26.440 | 74,418 |
| 2021-12-30 | 24.620 | 25.100 | 24.250 | 25.100 | 25.100 | 38,700 |
| 2021-12-29 | 23.870 | 24.980 | 23.870 | 24.900 | 24.900 | 32,474 |
| 2021-12-28 | 23.040 | 24.250 | 23.040 | 23.870 | 23.870 | 89,195 |
| 2021-12-27 | 23.550 | 23.600 | 22.945 | 23.060 | 23.060 | 121,646 |
| 2021-12-23 | 23.740 | 24.000 | 23.210 | 23.520 | 23.520 | 125,592 |
| 2021-12-22 | 24.300 | 24.500 | 23.750 | 23.780 | 23.780 | 92,150 |
| 2021-12-21 | 24.320 | 25.200 | 24.250 | 24.260 | 24.260 | 116,693 |
| 2021-12-20 | 25.000 | 25.000 | 24.035 | 24.680 | 24.680 | 79,428 |
| 2021-12-17 | 25.000 | 25.470 | 24.315 | 25.300 | 25.300 | 278,647 |
| 2021-12-16 | 25.000 | 25.660 | 25.000 | 25.300 | 25.300 | 150,752 |
| 2021-12-15 | 25.660 | 25.660 | 24.800 | 24.940 | 24.940 | 39,520 |
| 2021-12-14 | 24.015 | 25.660 | 23.025 | 25.600 | 25.600 | 141,059 |
| 2021-12-13 | 25.000 | 25.530 | 24.265 | 24.600 | 24.600 | 61,245 |
| 2021-12-10 | 27.330 | 27.390 | 25.500 | 26.000 | 26.000 | 39,473 |
| 2021-12-09 | 27.800 | 27.800 | 26.300 | 27.100 | 27.100 | 49,818 |
| 2021-12-08 | 26.110 | 27.930 | 25.300 | 27.800 | 27.800 | 130,669 |
| 2021-12-07 | 25.000 | 26.230 | 25.000 | 26.100 | 26.100 | 67,023 |
| 2021-12-06 | 26.900 | 26.900 | 25.000 | 25.325 | 25.325 | 140,322 |
| 2021-12-03 | 27.950 | 28.000 | 26.695 | 27.000 | 27.000 | 39,871 |
| 2021-12-02 | 28.990 | 28.990 | 27.560 | 27.950 | 27.950 | 68,158 |
| 2021-12-01 | 29.985 | 29.985 | 28.420 | 29.000 | 29.000 | 16,494 |
| 2021-11-30 | 28.600 | 30.000 | 28.500 | 30.000 | 30.000 | 73,381 |
| 2021-11-29 | 29.900 | 29.900 | 27.590 | 29.000 | 29.000 | 69,558 |
| 2021-11-26 | 30.500 | 30.500 | 29.460 | 30.000 | 30.000 | 40,301 |
| 2021-11-25 | 30.900 | 31.295 | 30.500 | 30.750 | 30.750 | 32,429 |
| 2021-11-24 | 30.700 | 30.900 | 30.280 | 30.900 | 30.900 | 34,726 |
| 2021-11-23 | 30.700 | 30.890 | 29.755 | 30.695 | 30.695 | 45,107 |
| 2021-11-22 | 30.390 | 31.000 | 30.300 | 30.400 | 30.400 | 40,299 |
| 2021-11-19 | 31.500 | 31.500 | 29.965 | 30.395 | 30.395 | 72,593 |
| 2021-11-18 | 30.400 | 31.500 | 29.100 | 31.500 | 31.500 | 111,272 |
| 2021-11-17 | 30.940 | 30.940 | 30.600 | 30.900 | 30.900 | 24,440 |
| 2021-11-16 | 31.300 | 31.300 | 30.400 | 30.800 | 30.800 | 28,618 |
| 2021-11-15 | 31.800 | 32.000 | 31.300 | 31.300 | 31.300 | 16,300 |
| 2021-11-12 | 31.300 | 31.800 | 31.190 | 31.800 | 31.800 | 18,192 |
| 2021-11-10 | 32.190 | 32.190 | 31.300 | 31.680 | 31.680 | 17,177 |
| 2021-11-09 | 32.400 | 32.405 | 31.800 | 32.300 | 32.300 | 38,616 |
| 2021-11-08 | 33.000 | 33.005 | 32.140 | 32.960 | 32.960 | 46,426 |
| 2021-11-05 | 33.200 | 33.990 | 32.715 | 33.360 | 33.360 | 26,669 |
| 2021-11-04 | 34.000 | 34.000 | 33.110 | 33.400 | 33.400 | 33,497 |
| 2021-11-03 | 34.300 | 34.300 | 33.505 | 33.900 | 33.900 | 44,978 |
| 2021-11-02 | 34.970 | 34.975 | 33.500 | 34.500 | 34.500 | 25,468 |
| 2021-10-29 | 34.400 | 34.990 | 34.000 | 34.990 | 34.990 | 13,104 |
| 2021-10-28 | 34.965 | 35.005 | 34.300 | 34.340 | 34.340 | 20,180 |
| 2021-10-27 | 35.000 | 35.000 | 33.340 | 34.970 | 34.970 | 41,177 |
| 2021-10-26 | 35.200 | 35.220 | 34.900 | 35.200 | 35.200 | 24,500 |
| 2021-10-25 | 35.100 | 35.485 | 35.100 | 35.100 | 35.100 | 11,141 |
| 2021-10-22 | 35.850 | 35.900 | 35.075 | 35.075 | 35.075 | 13,538 |
| 2021-10-21 | 35.980 | 35.980 | 35.130 | 35.850 | 35.850 | 8,737 |
| 2021-10-20 | 35.000 | 36.000 | 35.000 | 35.900 | 35.900 | 8,384 |
← NewerPage 21 of 21 · 1,251 trading days
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.