Huuuge Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	18.820	19.000	18.740	18.860	18.860	10,274
2025-05-12	18.460	18.900	18.220	18.740	18.740	27,951
2025-05-09	18.460	18.580	18.240	18.400	18.400	16,279
2025-05-08	18.280	18.440	18.160	18.200	18.200	19,359
2025-05-07	18.540	18.540	18.280	18.300	18.300	20,614
2025-05-06	19.000	19.080	18.260	18.540	18.540	22,206
2025-05-05	18.840	19.160	18.740	19.100	19.100	13,953
2025-05-02	18.500	18.900	18.220	18.840	18.840	16,393
2025-04-30	18.600	18.600	18.280	18.400	18.400	15,422
2025-04-29	18.340	18.580	18.340	18.500	18.500	16,043
2025-04-28	18.420	18.760	18.280	18.360	18.360	29,946
2025-04-25	18.800	18.920	18.400	18.680	18.680	63,856
2025-04-24	18.840	18.960	18.600	18.800	18.800	47,395
2025-04-23	19.000	19.240	18.660	18.840	18.840	42,623
2025-04-22	18.880	19.040	18.700	18.720	18.720	28,597
2025-04-17	19.200	19.360	18.640	18.880	18.880	111,476
2025-04-16	20.250	20.500	20.250	20.300	20.300	9,229
2025-04-15	20.400	20.750	20.200	20.450	20.450	33,438
2025-04-14	20.000	20.400	20.000	20.400	20.400	44,339
2025-04-11	19.700	20.000	19.500	19.980	19.980	23,041
2025-04-10	20.150	20.250	19.820	19.840	19.840	44,285
2025-04-09	18.880	19.700	18.620	19.600	19.600	20,446
2025-04-08	18.840	19.300	18.800	19.180	19.180	20,537
2025-04-07	18.100	19.160	17.620	19.000	19.000	41,031
2025-04-04	19.500	20.250	19.200	19.200	19.200	61,359
2025-04-03	20.000	20.300	19.500	19.880	19.880	68,482
2025-04-02	20.400	20.450	20.100	20.400	20.400	32,750
2025-04-01	19.020	20.450	19.020	20.400	20.400	76,106
2025-03-31	18.780	19.140	18.600	19.140	19.140	51,941
2025-03-28	18.800	18.800	18.580	18.800	18.800	11,762
2025-03-27	18.540	18.860	18.540	18.860	18.860	14,696
2025-03-26	18.620	18.880	18.620	18.800	18.800	39,493
2025-03-25	18.600	18.860	18.600	18.820	18.820	18,313
2025-03-24	18.800	18.800	18.440	18.600	18.600	11,954
2025-03-21	18.440	18.800	17.840	18.800	18.800	60,754
2025-03-20	18.880	18.880	18.060	18.200	18.200	33,206
2025-03-19	18.120	18.980	18.080	18.800	18.800	31,243
2025-03-18	18.140	18.640	17.980	18.080	18.080	20,633
2025-03-17	18.720	18.860	18.040	18.040	18.040	31,922
2025-03-14	18.540	18.920	18.500	18.720	18.720	14,396
2025-03-13	18.900	18.900	18.200	18.500	18.500	20,347
2025-03-12	18.900	18.980	18.640	18.880	18.880	10,583
2025-03-11	18.720	18.980	18.620	18.620	18.620	28,572
2025-03-10	18.400	18.840	18.240	18.520	18.520	24,917
2025-03-07	18.520	18.520	18.140	18.200	18.200	18,220
2025-03-06	17.680	18.640	17.660	18.440	18.440	43,204
2025-03-05	17.660	18.140	17.660	17.860	17.860	9,285
2025-03-04	18.260	18.260	17.520	17.580	17.580	28,424
2025-03-03	17.560	18.360	17.300	18.280	18.280	62,014
2025-02-28	17.320	17.520	17.040	17.220	17.220	14,835
2025-02-27	17.920	17.920	17.140	17.340	17.340	33,255
2025-02-26	17.860	18.000	17.820	17.980	17.980	4,821
2025-02-25	17.960	18.100	17.800	17.860	17.860	10,064
2025-02-24	18.000	18.120	17.840	18.000	18.000	22,039
2025-02-21	18.020	18.160	17.900	18.120	18.120	20,425
2025-02-20	18.100	18.200	17.820	18.160	18.160	19,301
2025-02-19	18.180	18.180	17.860	17.860	17.860	14,846
2025-02-18	17.840	18.220	17.840	18.200	18.200	16,766
2025-02-17	18.000	18.240	17.840	17.840	17.840	30,916
2025-02-14	18.020	18.200	17.760	18.000	18.000	15,019

← NewerPage 7 of 21 · 1,251 trading daysOlder →

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.