Huron

HURN
🏛️ usa →
152.33
Last Update: 2025-10-08
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
2023-12-29 101.58 103.74 101.44 102.80 0.1M
2023-12-28 101.11 101.52 100.28 100.97 0.1M
2023-12-27 100.85 101.57 100.76 101.11 0.1M
2023-12-26 100.77 101.63 100.24 101.18 0.1M
2023-12-22 100.03 101.61 99.96 100.49 0.1M
2023-12-21 100.21 100.25 99.00 99.57 0.1M
2023-12-20 99.17 101.87 97.80 99.94 0.1M
2023-12-19 98.91 99.84 97.83 99.17 0.1M
2023-12-18 98.42 99.97 97.92 98.24 0.2M
2023-12-15 96.83 98.47 95.78 97.36 0.4M
2023-12-14 105.92 106.10 95.61 96.03 0.6M
2023-12-13 106.21 106.81 104.96 105.34 0.1M
2023-12-12 104.11 106.07 103.10 105.79 0.1M
2023-12-11 105.38 105.88 103.91 104.11 0.1M
2023-12-08 103.82 105.85 103.82 105.05 0.1M
2023-12-07 104.27 104.73 103.59 103.62 0.1M
2023-12-06 106.12 106.29 104.51 104.62 0.1M
2023-12-05 107.63 107.87 105.39 105.50 0.1M
2023-12-04 107.83 108.44 106.75 107.85 0.1M
2023-12-01 103.95 108.82 103.79 108.51 0.2M
2023-11-30 102.32 104.47 102.32 104.17 0.1M
2023-11-29 103.27 104.32 102.55 102.64 0.1M
2023-11-28 105.39 105.39 103.62 103.62 0.1M
2023-11-27 106.05 107.03 105.40 105.40 0.1M
2023-11-24 104.65 105.79 104.65 105.48 0.0M
2023-11-22 105.41 106.70 104.61 104.98 0.1M
2023-11-21 105.23 105.99 104.58 104.88 0.1M
2023-11-20 105.70 106.35 104.95 105.23 0.1M
2023-11-17 106.47 107.60 105.70 106.33 0.2M
2023-11-16 105.87 107.58 104.98 105.66 0.3M
2023-11-15 107.80 109.44 105.55 105.84 0.1M
2023-11-14 109.59 109.73 104.72 108.37 0.1M
2023-11-13 103.76 108.79 103.76 108.38 0.2M
2023-11-10 104.53 105.83 104.04 104.51 0.1M
2023-11-09 103.34 105.29 102.81 104.53 0.1M
2023-11-08 102.60 103.60 101.68 102.65 0.1M
2023-11-07 102.45 104.26 100.52 103.07 0.1M
2023-11-06 101.80 103.11 101.18 103.04 0.1M
2023-11-03 107.05 113.31 99.54 101.40 0.2M
2023-11-02 100.61 101.30 98.41 99.54 0.2M
2023-11-01 98.37 100.83 98.28 100.41 0.1M
2023-10-31 98.19 99.48 97.86 99.36 0.1M
2023-10-30 99.28 99.28 97.57 97.68 0.1M
2023-10-27 99.13 99.13 94.00 98.12 0.1M
2023-10-26 97.70 99.81 97.70 99.46 0.1M
2023-10-25 97.95 98.85 97.28 97.66 0.1M
2023-10-24 98.56 99.41 96.92 98.37 0.1M
2023-10-23 99.51 99.97 97.60 97.98 0.1M
2023-10-20 101.70 101.91 99.08 99.23 0.1M
2023-10-19 101.65 102.59 100.77 101.31 0.1M
2023-10-18 103.94 103.94 101.95 101.95 0.1M
2023-10-17 102.38 105.25 102.38 104.11 0.1M
2023-10-16 103.70 105.18 102.59 102.70 0.1M
2023-10-13 104.31 104.42 103.00 103.49 0.0M
2023-10-12 105.88 106.29 103.37 104.52 0.1M
2023-10-11 104.64 106.12 103.50 105.62 0.1M
2023-10-10 104.83 106.20 104.45 104.47 0.2M
2023-10-09 102.98 104.77 102.98 104.40 0.1M
2023-10-06 100.26 102.90 100.26 102.78 0.1M
2023-10-05 101.24 102.75 100.70 100.73 0.1M
2023-10-04 101.92 102.62 100.27 101.07 0.2M
2023-10-03 103.17 103.98 101.57 102.23 0.1M
2023-10-02 103.40 105.16 103.01 103.34 0.1M
2023-09-29 104.48 104.94 103.37 104.16 0.1M
2023-09-28 105.67 105.69 103.44 104.07 0.1M
2023-09-27 104.99 105.49 103.54 105.49 0.1M
2023-09-26 105.13 105.50 102.37 103.85 0.1M
2023-09-25 102.18 105.32 100.64 105.28 0.1M
2023-09-22 105.93 106.56 102.07 102.21 0.2M
2023-09-21 105.53 107.44 104.01 106.02 0.2M
2023-09-20 103.57 106.20 103.57 105.53 0.2M
2023-09-19 102.84 103.61 102.03 103.14 0.1M
2023-09-18 100.34 102.63 100.29 102.39 0.1M
2023-09-15 100.68 100.85 98.99 99.07 0.2M
2023-09-14 99.08 100.65 99.03 100.57 0.1M
2023-09-13 100.26 100.26 97.07 98.48 0.1M
2023-09-12 100.08 101.00 99.55 100.59 0.1M
2023-09-11 99.06 101.33 99.06 100.15 0.1M
2023-09-08 99.30 99.67 99.09 99.26 0.1M
2023-09-07 99.64 100.74 98.79 99.25 0.1M
2023-09-06 100.43 101.77 99.43 99.76 0.1M
2023-09-05 100.79 100.86 98.73 100.09 0.1M
2023-09-01 100.07 102.02 100.07 100.79 0.1M
2023-08-31 100.26 100.62 99.44 99.95 0.1M
2023-08-30 99.65 101.47 99.65 100.34 0.1M
2023-08-29 98.64 100.01 98.36 99.39 0.1M
2023-08-28 98.85 99.47 98.16 98.86 0.1M
2023-08-25 99.00 99.50 97.50 98.63 0.1M
2023-08-24 97.18 99.24 97.18 98.95 0.1M
2023-08-23 96.29 97.39 96.08 97.16 0.1M
2023-08-22 96.08 96.86 95.84 96.27 0.1M
2023-08-21 97.12 97.38 95.74 95.98 0.1M
2023-08-18 96.24 97.44 96.08 97.14 0.2M
2023-08-17 99.27 99.87 96.62 96.67 0.1M
2023-08-16 100.87 101.58 99.30 99.61 0.2M
2023-08-15 99.87 101.26 98.87 100.89 0.1M
2023-08-14 97.86 100.28 97.47 100.06 0.1M
2023-08-11 97.74 99.01 97.72 98.12 0.2M
2023-08-10 98.15 99.36 96.72 97.64 0.1M
2023-08-09 99.57 99.77 97.63 98.04 0.2M
2023-08-08 100.69 101.42 99.70 99.74 0.1M
2023-08-07 99.47 101.65 98.48 101.56 0.1M
2023-08-04 100.80 104.56 99.34 99.47 0.1M
2023-08-03 99.94 101.67 98.00 101.13 0.1M
2023-08-02 97.58 101.27 97.42 100.20 0.2M
2023-08-01 93.00 98.13 92.53 97.94 0.2M
2023-07-31 93.88 97.60 93.88 94.57 0.2M
2023-07-28 87.22 94.64 87.22 93.65 0.4M
2023-07-27 81.48 81.48 77.99 79.29 0.2M
2023-07-26 83.53 83.71 80.99 80.99 0.1M
2023-07-25 82.70 83.89 82.19 83.58 0.1M
2023-07-24 84.02 84.02 82.76 82.83 0.1M
2023-07-21 85.33 85.43 83.56 83.70 0.1M
2023-07-20 84.26 85.09 83.47 84.83 0.1M
2023-07-19 84.35 84.84 83.53 84.04 0.1M
2023-07-18 83.98 85.10 83.70 84.50 0.1M
2023-07-17 83.07 85.00 83.07 84.27 0.1M
2023-07-14 81.51 83.34 81.05 83.16 0.1M
2023-07-13 81.19 81.84 80.98 81.42 0.1M
2023-07-12 83.81 83.81 80.90 81.07 0.1M
2023-07-11 82.92 83.96 82.52 82.89 0.1M
2023-07-10 82.48 83.73 82.31 82.51 0.1M
2023-07-07 83.58 83.79 82.13 82.23 0.1M
2023-07-06 83.98 84.96 83.19 83.76 0.1M
2023-07-05 84.71 84.95 84.11 84.60 0.1M
2023-07-03 84.67 85.81 84.54 85.19 0.1M
2023-06-30 83.88 85.42 83.46 84.91 0.1M
2023-06-29 82.21 84.36 82.11 83.20 0.1M
2023-06-28 83.06 83.18 81.38 82.22 0.1M
2023-06-27 84.38 84.69 83.13 83.21 0.1M
2023-06-26 83.48 84.52 83.12 83.89 0.1M
2023-06-23 85.22 86.29 82.87 83.98 0.5M
2023-06-22 83.73 85.97 83.33 85.93 0.1M
2023-06-21 83.64 83.96 83.26 83.81 0.2M
2023-06-20 84.71 84.71 83.23 83.47 0.2M
2023-06-16 84.37 85.42 84.19 84.67 0.2M
2023-06-15 83.17 83.79 80.50 83.66 0.1M
2023-06-14 84.04 84.71 83.05 83.46 0.1M
2023-06-13 83.97 84.54 83.40 84.19 0.1M
2023-06-12 83.90 84.65 83.67 83.80 0.1M
2023-06-09 83.87 84.98 82.47 84.11 0.1M
2023-06-08 84.73 85.31 83.86 84.01 0.1M
2023-06-07 83.25 85.78 81.11 85.13 0.1M
2023-06-06 81.85 83.21 81.45 82.83 0.1M
2023-06-05 82.66 82.99 80.95 81.90 0.1M
2023-06-02 81.52 83.29 80.94 83.15 0.1M
2023-06-01 80.89 82.12 80.63 80.71 0.1M
2023-05-31 81.74 82.81 80.80 81.28 0.1M
2023-05-30 81.52 82.69 81.20 81.95 0.1M
2023-05-26 80.37 82.47 80.37 81.72 0.1M
2023-05-25 82.77 84.45 79.99 80.62 0.1M
2023-05-24 83.17 84.71 82.96 83.18 0.2M
2023-05-23 83.10 84.55 82.44 83.19 0.1M
2023-05-22 81.12 83.39 80.58 83.32 0.1M
2023-05-19 80.45 81.23 80.25 81.05 0.1M
2023-05-18 80.06 80.59 79.74 79.89 0.1M
2023-05-17 81.00 81.06 80.30 80.37 0.1M
2023-05-16 81.08 81.45 78.31 80.56 0.1M
2023-05-15 80.52 81.53 79.84 81.08 0.1M
2023-05-12 80.71 82.16 80.04 80.52 0.1M
2023-05-11 79.10 81.13 78.38 80.65 0.1M
2023-05-10 78.83 81.30 78.30 79.67 0.2M
2023-05-09 76.72 79.94 76.17 78.40 0.2M
2023-05-08 73.21 77.55 73.21 76.79 0.3M
2023-05-05 71.64 73.83 70.66 73.26 0.2M
2023-05-04 74.36 74.36 70.79 71.39 0.2M
2023-05-03 86.17 87.44 74.64 74.93 0.5M
2023-05-02 85.32 85.52 83.59 85.16 0.4M
2023-05-01 84.66 85.87 84.66 85.72 0.1M
2023-04-28 83.52 85.01 83.10 84.79 0.1M
2023-04-27 82.35 85.69 82.35 83.98 0.2M
2023-04-26 81.81 83.00 80.45 82.55 0.1M
2023-04-25 81.88 82.78 81.14 82.36 0.1M
2023-04-24 83.16 83.79 82.10 82.37 0.1M
2023-04-21 83.04 83.40 82.41 83.32 0.1M
2023-04-20 83.48 84.24 82.89 83.12 0.1M
2023-04-19 84.47 84.47 83.31 83.48 0.1M
2023-04-18 83.25 84.27 82.77 84.12 0.2M
2023-04-17 83.07 83.34 82.53 83.24 0.1M
2023-04-14 83.00 83.48 82.12 82.83 0.1M
2023-04-13 82.08 83.48 81.33 83.03 0.2M
2023-04-12 80.58 82.00 79.38 81.79 0.1M
2023-04-11 80.52 80.95 79.51 80.47 0.1M
2023-04-10 79.19 80.33 79.19 80.18 0.1M
2023-04-06 80.56 80.91 77.40 79.57 0.1M
2023-04-05 79.98 80.58 79.37 80.46 0.1M
2023-04-04 80.56 81.41 79.59 80.25 0.1M
2023-04-03 80.29 81.55 80.02 80.87 0.1M
2023-03-31 79.93 80.90 79.93 80.37 0.1M
2023-03-30 79.95 80.60 79.39 79.83 0.1M
2023-03-29 81.23 81.98 79.70 79.77 0.1M
2023-03-28 79.92 81.10 79.40 80.86 0.1M
2023-03-27 78.97 80.22 78.25 80.14 0.1M
2023-03-24 75.17 78.33 75.05 78.30 0.1M
2023-03-23 75.57 76.36 74.66 75.64 0.1M
2023-03-22 77.04 77.77 75.33 75.53 0.1M
2023-03-21 75.43 77.21 75.43 77.05 0.1M
2023-03-20 75.43 76.53 74.73 74.78 0.1M
2023-03-17 75.35 76.50 74.22 75.17 0.3M
2023-03-16 74.21 75.96 73.66 75.54 0.1M
2023-03-15 75.18 75.98 72.86 74.87 0.1M
2023-03-14 75.15 77.59 75.15 76.44 0.1M
2023-03-13 75.32 76.63 73.95 74.27 0.1M
2023-03-10 76.97 76.97 75.43 75.96 0.1M
2023-03-09 77.39 78.03 76.61 77.55 0.1M
2023-03-08 77.88 78.10 76.88 77.21 0.2M
2023-03-07 80.13 80.14 77.85 77.99 0.1M
2023-03-06 79.65 80.35 79.01 79.82 0.1M
2023-03-03 81.00 82.51 79.04 80.21 0.3M
2023-03-02 82.19 82.87 80.38 82.82 0.3M
2023-03-01 70.56 82.25 70.56 81.54 0.4M
2023-02-28 69.98 71.28 69.98 70.19 0.2M
2023-02-27 70.67 72.33 70.33 70.34 0.1M
2023-02-24 69.93 70.66 69.86 70.50 0.1M
2023-02-23 70.91 71.65 70.28 70.44 0.1M
2023-02-22 70.48 71.77 70.26 70.73 0.2M
2023-02-21 69.72 71.04 69.72 70.77 0.2M
2023-02-17 69.08 70.36 68.81 70.13 0.2M
2023-02-16 67.03 69.02 66.71 68.72 0.4M
2023-02-15 67.51 68.41 66.52 67.67 0.2M
2023-02-14 69.03 69.62 67.31 67.53 0.2M
2023-02-13 68.98 69.73 68.60 69.29 0.1M
2023-02-10 69.22 69.59 68.84 68.88 0.1M
2023-02-09 69.88 70.65 68.98 69.41 0.1M
2023-02-08 70.17 71.05 69.46 69.65 0.1M
2023-02-07 69.25 70.42 68.62 70.25 0.2M
2023-02-06 70.42 70.70 68.90 69.50 0.1M
2023-02-03 69.56 70.97 69.49 70.39 0.1M
2023-02-02 68.98 69.87 67.91 69.67 0.2M
2023-02-01 67.94 69.18 67.92 68.77 0.1M
2023-01-31 67.08 68.80 66.91 68.04 0.2M
2023-01-30 67.80 68.00 66.51 66.73 0.2M
2023-01-27 68.94 70.21 67.66 67.73 0.1M
2023-01-26 69.32 69.32 67.75 68.91 0.1M
2023-01-25 69.45 70.02 68.32 68.80 0.1M
2023-01-24 67.99 69.71 67.42 69.50 0.1M
2023-01-23 68.63 68.72 67.13 67.90 0.1M
2023-01-20 68.64 69.29 67.81 68.77 0.1M
2023-01-19 67.99 69.77 67.59 68.14 0.1M
2023-01-18 72.09 72.12 67.77 68.04 0.2M
2023-01-17 72.90 73.15 71.67 72.01 0.1M
2023-01-13 71.20 72.89 71.11 72.59 0.1M
2023-01-12 71.17 72.07 70.26 71.65 0.1M
2023-01-11 70.99 71.86 70.55 71.08 0.1M
2023-01-10 68.16 70.91 67.59 70.50 0.1M
2023-01-09 69.61 70.07 67.98 68.16 0.1M
2023-01-06 68.55 71.01 68.53 69.79 0.1M
2023-01-05 70.22 70.22 67.97 68.18 0.1M
2023-01-04 72.61 72.79 67.30 70.14 0.1M
2023-01-03 72.61 73.10 72.00 72.61 0.1M