Huron

HURN
🏛️ usa →
149.91
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.95 50.72 49.83 49.90 0.1M
2021-12-30 50.22 50.93 49.45 50.16 0.1M
2021-12-29 50.55 50.98 49.62 50.34 0.1M
2021-12-28 49.99 50.46 49.55 50.16 0.1M
2021-12-27 48.82 49.96 48.15 49.85 0.1M
2021-12-23 49.30 49.39 48.70 48.90 0.0M
2021-12-22 48.55 49.26 48.27 49.24 0.1M
2021-12-21 47.01 48.83 47.01 48.47 0.1M
2021-12-20 48.85 49.29 45.88 46.83 0.1M
2021-12-17 49.14 50.48 48.47 50.01 0.3M
2021-12-16 48.29 49.36 48.28 48.72 0.1M
2021-12-15 46.93 48.12 46.31 47.67 0.1M
2021-12-14 47.37 48.01 46.43 46.71 0.1M
2021-12-13 46.77 47.77 45.70 47.38 0.1M
2021-12-10 47.48 47.56 46.76 46.95 0.1M
2021-12-09 48.41 48.44 46.88 47.08 0.1M
2021-12-08 48.76 49.41 48.34 48.82 0.1M
2021-12-07 47.57 49.43 47.57 48.89 0.1M
2021-12-06 48.06 48.29 46.93 47.41 0.1M
2021-12-03 48.26 48.31 47.18 47.40 0.1M
2021-12-02 44.78 48.62 44.40 48.29 0.2M
2021-12-01 47.24 47.24 44.33 44.50 0.1M
2021-11-30 46.38 46.54 44.47 45.69 0.2M
2021-11-29 48.31 48.47 46.41 46.50 0.1M
2021-11-26 49.75 49.75 47.25 47.58 0.1M
2021-11-24 51.24 51.37 50.02 50.82 0.1M
2021-11-23 50.95 51.72 50.34 51.52 0.0M
2021-11-22 50.04 51.91 49.41 51.12 0.1M
2021-11-19 49.21 49.93 49.21 49.60 0.1M
2021-11-18 50.94 50.94 49.39 49.65 0.1M
2021-11-17 51.99 51.99 50.37 51.06 0.1M
2021-11-16 52.26 52.53 51.90 52.09 0.0M
2021-11-15 52.05 52.82 51.90 52.26 0.0M
2021-11-12 54.32 54.32 52.30 52.42 0.1M
2021-11-11 52.75 53.41 52.01 53.21 0.0M
2021-11-10 50.85 52.75 50.85 52.71 0.0M
2021-11-09 53.53 53.74 52.12 52.31 0.1M
2021-11-08 53.84 54.18 53.23 53.43 0.1M
2021-11-05 53.42 54.97 52.50 53.75 0.1M
2021-11-04 52.51 54.26 52.03 53.39 0.1M
2021-11-03 52.67 52.67 48.03 52.00 0.1M
2021-11-02 52.38 53.05 46.67 52.67 0.1M
2021-11-01 50.24 52.19 49.87 52.01 0.1M
2021-10-29 49.92 50.29 49.19 50.16 0.1M
2021-10-28 49.43 50.08 49.43 49.84 0.1M
2021-10-27 49.75 50.31 48.64 49.38 0.1M
2021-10-26 49.05 50.16 48.72 50.03 0.1M
2021-10-25 49.43 49.45 48.94 49.01 0.1M
2021-10-22 49.74 50.08 49.33 49.53 0.0M
2021-10-21 49.10 49.89 48.32 49.81 0.1M
2021-10-20 48.76 49.86 48.76 49.17 0.0M
2021-10-19 50.45 50.45 46.05 49.56 0.0M
2021-10-18 51.22 51.28 50.41 50.45 0.0M
2021-10-15 51.45 51.65 51.00 51.30 0.1M
2021-10-14 51.14 51.48 50.56 50.85 0.1M
2021-10-13 51.16 51.16 49.96 50.52 0.0M
2021-10-12 50.81 51.29 50.72 51.00 0.1M
2021-10-11 50.31 51.78 50.13 50.76 0.1M
2021-10-08 50.66 50.66 49.50 50.29 0.0M
2021-10-07 49.88 50.94 49.33 50.44 0.1M
2021-10-06 50.20 50.49 49.14 49.78 0.1M
2021-10-05 52.15 52.16 50.28 50.49 0.1M
2021-10-04 51.70 52.47 51.56 52.09 0.1M
2021-10-01 52.19 52.87 51.67 52.49 0.1M
2021-09-30 52.33 52.91 51.71 52.00 0.1M
2021-09-29 51.27 52.38 50.82 52.27 0.0M
2021-09-28 52.50 53.07 51.10 51.16 0.1M
2021-09-27 51.64 53.10 51.64 52.47 0.1M
2021-09-24 51.51 51.92 50.97 51.55 0.1M
2021-09-23 50.79 52.47 50.53 51.70 0.1M
2021-09-22 49.93 50.83 49.64 50.82 0.1M
2021-09-21 49.89 49.97 49.12 49.60 0.2M
2021-09-20 51.03 51.88 48.62 49.57 0.1M
2021-09-17 51.46 52.12 50.75 51.90 0.3M
2021-09-16 50.11 51.42 49.74 51.29 0.1M
2021-09-15 48.95 50.44 48.58 50.07 0.1M
2021-09-14 49.70 49.70 48.71 49.05 0.1M
2021-09-13 49.73 49.83 48.37 49.15 0.1M
2021-09-10 49.33 49.76 48.92 49.10 0.1M
2021-09-09 48.56 49.59 48.33 49.26 0.1M
2021-09-08 49.14 49.32 48.41 48.73 0.1M
2021-09-07 50.81 50.81 47.94 49.10 0.1M
2021-09-03 49.50 49.52 48.92 49.45 0.1M
2021-09-02 49.35 50.52 49.00 49.61 0.1M
2021-09-01 49.31 49.79 48.60 49.45 0.1M
2021-08-31 48.64 49.50 48.25 49.37 0.1M
2021-08-30 50.75 50.75 48.32 48.54 0.1M
2021-08-27 49.08 50.31 48.99 49.80 0.1M
2021-08-26 50.11 50.47 48.79 49.05 0.1M
2021-08-25 50.46 50.95 49.96 50.11 0.2M
2021-08-24 49.61 50.60 49.26 50.45 0.1M
2021-08-23 50.10 50.29 49.09 49.38 0.1M
2021-08-20 49.20 50.43 49.11 49.89 0.1M
2021-08-19 47.50 49.62 47.37 49.49 0.1M
2021-08-18 48.27 49.73 47.96 48.00 0.2M
2021-08-17 47.35 49.04 46.89 48.85 0.2M
2021-08-16 47.41 48.04 47.04 47.60 0.2M
2021-08-13 47.03 47.75 46.89 47.62 0.1M
2021-08-12 47.90 47.90 47.08 47.18 0.1M
2021-08-11 47.04 48.15 46.91 48.02 0.1M
2021-08-10 47.35 48.25 46.71 46.99 0.2M
2021-08-09 47.50 48.08 46.53 47.37 0.1M
2021-08-06 47.19 47.66 46.75 47.66 0.1M
2021-08-05 46.84 47.54 46.65 46.68 0.1M
2021-08-04 46.80 47.14 46.36 46.90 0.1M
2021-08-03 48.08 48.68 47.18 47.30 0.2M
2021-08-02 49.01 50.23 47.07 48.10 0.1M
2021-07-30 49.24 50.01 48.44 49.13 0.1M
2021-07-29 48.35 48.35 47.49 47.62 0.1M
2021-07-28 47.01 47.76 46.38 47.48 0.1M
2021-07-27 46.03 47.05 45.31 46.93 0.1M
2021-07-26 46.46 48.00 45.98 46.39 0.1M
2021-07-23 45.23 47.46 44.96 46.36 0.2M
2021-07-22 45.70 46.37 44.79 44.85 0.3M
2021-07-21 46.30 46.50 45.50 45.74 0.1M
2021-07-20 45.30 46.91 45.30 45.94 0.1M
2021-07-19 47.29 47.29 44.84 45.29 0.1M
2021-07-16 47.04 47.48 46.16 46.38 0.1M
2021-07-15 46.46 47.03 46.20 46.63 0.1M
2021-07-14 47.18 47.84 46.65 46.79 0.1M
2021-07-13 47.89 48.55 46.85 47.00 0.1M
2021-07-12 48.71 48.99 47.47 48.07 0.1M
2021-07-09 48.65 49.55 48.30 49.01 0.2M
2021-07-08 47.21 48.42 46.84 48.02 0.2M
2021-07-07 47.69 48.25 46.76 48.05 0.1M
2021-07-06 50.47 50.95 47.67 47.92 0.1M
2021-07-02 50.83 51.30 50.17 50.65 0.1M
2021-07-01 49.94 50.60 49.35 50.24 0.6M
2021-06-30 49.90 50.53 48.97 49.15 0.1M
2021-06-29 50.41 50.92 49.78 49.99 0.1M
2021-06-28 51.51 51.85 49.97 50.13 0.1M
2021-06-25 51.58 52.15 51.24 51.40 0.3M
2021-06-24 51.11 51.54 50.42 51.52 0.1M
2021-06-23 51.08 51.50 50.65 50.75 0.1M
2021-06-22 50.80 51.33 50.07 51.04 0.1M
2021-06-21 49.61 50.77 49.46 50.67 0.1M
2021-06-18 49.86 50.25 48.90 49.19 0.2M
2021-06-17 51.08 51.08 50.50 50.74 0.1M
2021-06-16 51.55 51.55 50.41 51.17 0.1M
2021-06-15 51.64 52.42 51.00 51.79 0.1M
2021-06-14 52.93 52.98 50.78 51.41 0.1M
2021-06-11 52.63 52.91 52.14 52.80 0.1M
2021-06-10 52.37 52.77 51.64 52.39 0.1M
2021-06-09 52.71 52.87 52.11 52.28 0.1M
2021-06-08 52.92 53.01 52.20 52.72 0.1M
2021-06-07 53.28 53.67 52.61 52.76 0.1M
2021-06-04 53.15 53.73 52.16 53.33 0.1M
2021-06-03 52.44 53.38 51.53 53.21 0.1M
2021-06-02 53.84 53.84 52.12 52.60 0.1M
2021-06-01 55.01 55.27 53.38 53.59 0.2M
2021-05-28 55.02 55.02 54.08 54.71 0.1M
2021-05-27 54.68 55.29 54.22 54.85 0.1M
2021-05-26 54.30 54.69 53.38 54.28 0.1M
2021-05-25 55.40 55.75 53.93 54.08 0.1M
2021-05-24 54.69 55.57 54.39 55.39 0.1M
2021-05-21 55.17 55.41 53.74 54.59 0.1M
2021-05-20 55.54 55.54 54.43 54.70 0.1M
2021-05-19 55.69 55.74 54.21 55.48 0.1M
2021-05-18 55.50 55.86 54.04 55.37 0.1M
2021-05-17 56.05 56.05 54.98 55.52 0.1M
2021-05-14 55.37 56.04 54.77 55.95 0.1M
2021-05-13 52.90 55.13 52.90 55.12 0.1M
2021-05-12 53.81 54.25 52.54 52.78 0.1M
2021-05-11 55.40 56.77 53.96 54.05 0.1M
2021-05-10 56.92 56.92 55.42 56.55 0.1M
2021-05-07 56.06 57.15 55.82 56.66 0.1M
2021-05-06 57.42 57.60 54.69 56.33 0.1M
2021-05-05 57.92 59.09 56.91 57.12 0.2M
2021-05-04 56.95 58.30 56.73 58.00 0.1M
2021-05-03 56.92 58.18 56.27 57.08 0.2M
2021-04-30 55.91 56.52 55.39 56.26 0.1M
2021-04-29 56.24 56.67 55.82 56.19 0.1M
2021-04-28 54.61 56.60 53.80 55.84 0.2M
2021-04-27 53.59 55.05 53.45 54.54 0.2M
2021-04-26 54.74 55.78 53.39 53.52 0.2M
2021-04-23 54.58 55.09 53.82 54.63 0.2M
2021-04-22 55.45 55.45 53.66 54.43 0.2M
2021-04-21 54.02 55.33 54.02 55.10 0.1M
2021-04-20 54.43 54.86 53.31 54.22 0.1M
2021-04-19 55.58 55.58 53.99 54.64 0.1M
2021-04-16 56.48 57.16 54.80 55.77 0.1M
2021-04-15 55.35 56.36 55.21 56.06 0.1M
2021-04-14 53.89 55.40 53.89 55.06 0.1M
2021-04-13 54.30 54.30 52.76 53.54 0.1M
2021-04-12 53.97 54.62 53.56 54.48 0.1M
2021-04-09 53.40 54.20 52.78 53.96 0.1M
2021-04-08 52.78 54.26 52.78 53.22 0.1M
2021-04-07 53.24 53.24 51.80 52.62 0.1M
2021-04-06 54.35 54.35 52.68 52.77 0.1M
2021-04-05 52.28 53.80 51.78 53.27 0.1M
2021-04-01 50.79 52.06 50.79 51.78 0.1M
2021-03-31 49.90 51.82 49.54 50.38 0.3M
2021-03-30 49.22 50.30 49.15 49.51 0.1M
2021-03-29 50.38 51.35 48.94 49.18 0.1M
2021-03-26 50.22 51.07 49.55 50.49 0.1M
2021-03-25 48.40 50.09 47.81 49.68 0.1M
2021-03-24 49.43 50.40 48.45 48.58 0.1M
2021-03-23 48.67 49.35 48.07 48.76 0.2M
2021-03-22 50.79 50.79 48.53 49.28 0.1M
2021-03-19 51.56 51.56 49.24 50.84 0.3M
2021-03-18 52.90 53.25 51.00 51.09 0.1M
2021-03-17 52.53 53.46 51.66 53.06 0.2M
2021-03-16 53.33 53.33 51.88 52.53 0.1M
2021-03-15 55.00 55.06 53.47 53.56 0.1M
2021-03-12 55.32 55.67 54.63 55.41 0.1M
2021-03-11 54.83 55.47 53.90 55.07 0.1M
2021-03-10 53.76 55.14 53.71 54.68 0.1M
2021-03-09 55.69 56.12 52.48 54.12 0.1M
2021-03-08 53.29 56.47 52.85 55.31 0.2M
2021-03-05 52.94 53.80 50.99 53.17 0.2M
2021-03-04 54.92 55.02 51.96 52.17 0.1M
2021-03-03 53.96 56.28 52.71 54.52 0.2M
2021-03-02 53.50 54.68 52.18 52.47 0.2M
2021-03-01 52.36 54.64 52.29 53.75 0.1M
2021-02-26 52.86 53.26 50.81 50.90 0.1M
2021-02-25 53.49 53.67 52.30 53.15 0.1M
2021-02-24 48.30 56.52 48.30 53.67 0.1M
2021-02-23 58.73 59.93 57.44 58.55 0.1M
2021-02-22 57.94 59.32 57.94 59.14 0.1M
2021-02-19 55.56 58.49 54.66 58.36 0.1M
2021-02-18 55.30 56.20 54.40 54.47 0.3M
2021-02-17 55.79 56.47 55.01 55.99 0.1M
2021-02-16 56.62 56.75 55.47 56.23 0.1M
2021-02-12 56.08 56.77 56.03 56.65 0.0M
2021-02-11 57.19 57.42 56.00 56.22 0.1M
2021-02-10 57.56 57.89 56.63 56.98 0.1M
2021-02-09 58.09 58.35 56.95 57.31 0.1M
2021-02-08 56.45 58.12 56.45 58.12 0.0M
2021-02-05 58.00 58.00 55.13 56.15 0.1M
2021-02-04 56.04 57.45 56.04 57.31 0.0M
2021-02-03 54.66 56.32 54.47 56.10 0.1M
2021-02-02 55.53 55.74 54.98 55.01 0.1M
2021-02-01 53.49 55.27 52.69 55.03 0.1M
2021-01-29 56.44 56.44 52.88 52.96 0.1M
2021-01-28 57.06 58.22 55.95 56.38 0.1M
2021-01-27 57.72 58.27 56.00 56.30 0.1M
2021-01-26 59.83 59.83 58.64 58.80 0.1M
2021-01-25 57.91 60.34 57.25 59.20 0.1M
2021-01-22 55.45 58.50 55.07 58.30 0.1M
2021-01-21 57.88 58.11 55.65 56.22 0.1M
2021-01-20 57.75 58.53 57.46 57.95 0.0M
2021-01-19 57.79 58.00 57.16 57.66 0.1M
2021-01-15 57.10 57.92 56.31 57.10 0.1M
2021-01-14 57.92 58.81 57.77 58.01 0.1M
2021-01-13 57.15 57.87 56.90 57.33 0.1M
2021-01-12 57.25 57.79 56.51 57.79 0.1M
2021-01-11 58.28 59.20 56.60 57.17 0.1M
2021-01-08 61.53 61.99 59.07 59.08 0.1M
2021-01-07 61.31 61.82 59.19 61.28 0.1M
2021-01-06 58.14 60.57 57.85 60.19 0.2M
2021-01-05 56.79 57.76 56.55 57.21 0.2M
2021-01-04 59.16 59.17 56.17 56.97 0.1M