NasdaqCM - Nasdaq Real Time Price USD
HUHUTECH International Group Inc. (HUHU)
5.09
+0.02
+(0.39%)
As of 11:50:20 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 4.97 | 5.20 | 4.95 | 5.09 | 5.09 | 4,833 |
| May 2, 2025 | 5.37 | 5.41 | 5.02 | 5.39 | 5.39 | 3,700 |
| May 1, 2025 | 5.03 | 5.18 | 4.81 | 5.14 | 5.14 | 3,700 |
| Apr 30, 2025 | 5.03 | 5.34 | 5.03 | 5.08 | 5.08 | 10,800 |
| Apr 29, 2025 | 5.00 | 5.59 | 4.95 | 5.26 | 5.26 | 44,800 |
| Apr 28, 2025 | 4.80 | 5.09 | 4.47 | 5.00 | 5.00 | 23,200 |
| Apr 25, 2025 | 4.95 | 5.23 | 4.65 | 4.73 | 4.73 | 26,500 |
| Apr 24, 2025 | 4.81 | 5.22 | 4.63 | 4.93 | 4.93 | 29,200 |
| Apr 23, 2025 | 4.49 | 4.74 | 4.40 | 4.74 | 4.74 | 23,900 |
| Apr 22, 2025 | 4.44 | 4.70 | 4.29 | 4.59 | 4.59 | 38,300 |
| Apr 21, 2025 | 4.07 | 4.70 | 4.07 | 4.60 | 4.60 | 37,400 |
| Apr 17, 2025 | 4.01 | 4.58 | 4.01 | 4.45 | 4.45 | 45,200 |
| Apr 16, 2025 | 3.42 | 4.66 | 3.37 | 4.35 | 4.35 | 58,700 |
| Apr 15, 2025 | 3.40 | 3.93 | 3.27 | 3.62 | 3.62 | 54,800 |
| Apr 14, 2025 | 3.24 | 3.49 | 3.08 | 3.46 | 3.46 | 24,000 |
| Apr 11, 2025 | 3.20 | 3.49 | 3.20 | 3.31 | 3.31 | 10,600 |
| Apr 10, 2025 | 3.07 | 3.26 | 3.07 | 3.17 | 3.17 | 8,700 |
| Apr 9, 2025 | 3.15 | 3.23 | 2.95 | 3.02 | 3.02 | 15,200 |
| Apr 8, 2025 | 4.09 | 4.09 | 3.11 | 3.11 | 3.11 | 98,500 |
| Apr 7, 2025 | 4.04 | 4.21 | 4.03 | 4.05 | 4.05 | 9,300 |
| Apr 4, 2025 | 4.15 | 4.60 | 4.04 | 4.27 | 4.27 | 43,000 |
| Apr 3, 2025 | 4.33 | 4.45 | 4.07 | 4.30 | 4.30 | 38,000 |
| Apr 2, 2025 | 4.49 | 4.66 | 4.14 | 4.20 | 4.20 | 28,200 |
| Apr 1, 2025 | 4.04 | 4.45 | 4.04 | 4.45 | 4.45 | 11,100 |
| Mar 31, 2025 | 4.27 | 4.27 | 3.80 | 4.16 | 4.16 | 19,900 |
| Mar 28, 2025 | 4.10 | 4.65 | 4.10 | 4.45 | 4.45 | 34,600 |
| Mar 27, 2025 | 4.83 | 5.25 | 4.06 | 4.23 | 4.23 | 113,900 |
| Mar 26, 2025 | 5.34 | 6.35 | 5.06 | 5.06 | 5.06 | 178,400 |
| Mar 25, 2025 | 5.54 | 5.80 | 4.47 | 5.34 | 5.34 | 224,800 |
| Mar 24, 2025 | 7.07 | 8.49 | 4.85 | 5.44 | 5.44 | 848,000 |
| Mar 21, 2025 | 4.80 | 7.72 | 4.80 | 5.96 | 5.96 | 768,200 |
| Mar 20, 2025 | 4.45 | 5.22 | 4.40 | 4.74 | 4.74 | 50,100 |
| Mar 19, 2025 | 4.22 | 4.68 | 4.22 | 4.67 | 4.67 | 18,600 |
| Mar 18, 2025 | 4.17 | 4.43 | 4.10 | 4.43 | 4.43 | 11,800 |
| Mar 17, 2025 | 4.13 | 4.32 | 4.13 | 4.28 | 4.28 | 12,400 |
| Mar 14, 2025 | 4.30 | 4.45 | 4.07 | 4.39 | 4.39 | 50,000 |
| Mar 13, 2025 | 4.34 | 4.48 | 4.09 | 4.17 | 4.17 | 34,300 |
| Mar 12, 2025 | 4.39 | 4.50 | 4.27 | 4.37 | 4.37 | 33,000 |
| Mar 11, 2025 | 4.30 | 4.49 | 4.02 | 4.36 | 4.36 | 36,100 |
| Mar 10, 2025 | 4.24 | 4.40 | 3.89 | 4.18 | 4.18 | 143,600 |
| Mar 7, 2025 | 4.20 | 4.34 | 4.19 | 4.32 | 4.32 | 15,700 |
| Mar 6, 2025 | 4.40 | 4.40 | 3.88 | 4.25 | 4.25 | 5,700 |
| Mar 5, 2025 | 4.38 | 4.50 | 3.89 | 4.18 | 4.18 | 105,400 |
| Mar 4, 2025 | 4.50 | 4.52 | 4.20 | 4.21 | 4.21 | 44,900 |
| Mar 3, 2025 | 4.36 | 4.60 | 4.33 | 4.48 | 4.48 | 17,200 |
| Feb 28, 2025 | 4.13 | 4.49 | 4.13 | 4.43 | 4.43 | 39,900 |
| Feb 27, 2025 | 4.12 | 4.30 | 4.10 | 4.30 | 4.30 | 41,300 |
| Feb 26, 2025 | 4.16 | 4.24 | 4.05 | 4.07 | 4.07 | 1,900 |
| Feb 25, 2025 | 4.11 | 4.11 | 4.06 | 4.06 | 4.06 | 1,500 |
| Feb 24, 2025 | 3.95 | 4.24 | 3.94 | 4.07 | 4.07 | 7,000 |
| Feb 21, 2025 | 4.22 | 4.25 | 3.84 | 4.23 | 4.23 | 22,500 |
| Feb 20, 2025 | 4.11 | 4.48 | 4.00 | 4.12 | 4.12 | 31,200 |
| Feb 19, 2025 | 3.47 | 4.31 | 2.97 | 4.29 | 4.29 | 86,300 |
| Feb 18, 2025 | 3.45 | 3.48 | 3.16 | 3.20 | 3.20 | 48,700 |
| Feb 14, 2025 | 3.76 | 3.76 | 3.35 | 3.41 | 3.41 | 25,400 |
| Feb 13, 2025 | 3.91 | 3.99 | 3.80 | 3.85 | 3.85 | 6,400 |
| Feb 12, 2025 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 5,000 |
| Feb 11, 2025 | 3.97 | 4.16 | 3.92 | 3.95 | 3.95 | 9,900 |
| Feb 10, 2025 | 4.13 | 4.13 | 4.01 | 4.01 | 4.01 | 4,600 |
| Feb 7, 2025 | 3.96 | 4.08 | 3.95 | 4.07 | 4.07 | 8,000 |
| Feb 6, 2025 | 4.21 | 4.42 | 3.92 | 3.92 | 3.92 | 5,500 |
| Feb 5, 2025 | 4.20 | 4.38 | 4.15 | 4.15 | 4.15 | 3,500 |
| Feb 4, 2025 | 4.20 | 4.35 | 4.15 | 4.16 | 4.16 | 5,200 |
| Feb 3, 2025 | 4.27 | 4.36 | 4.15 | 4.15 | 4.15 | 5,600 |
| Jan 31, 2025 | 4.35 | 4.54 | 4.29 | 4.29 | 4.29 | 11,200 |
| Jan 30, 2025 | 4.30 | 4.41 | 4.30 | 4.36 | 4.36 | 24,800 |
| Jan 29, 2025 | 4.39 | 4.56 | 4.38 | 4.39 | 4.39 | 23,300 |
| Jan 28, 2025 | 4.16 | 4.50 | 4.13 | 4.26 | 4.26 | 26,800 |
| Jan 27, 2025 | 4.30 | 4.33 | 4.05 | 4.10 | 4.10 | 33,900 |
| Jan 24, 2025 | 4.50 | 4.50 | 4.30 | 4.38 | 4.38 | 41,200 |
| Jan 23, 2025 | 4.79 | 4.79 | 4.30 | 4.39 | 4.39 | 37,500 |
| Jan 22, 2025 | 4.58 | 4.80 | 4.33 | 4.56 | 4.56 | 34,400 |
| Jan 21, 2025 | 4.58 | 4.64 | 4.40 | 4.58 | 4.58 | 26,200 |
| Jan 17, 2025 | 4.60 | 4.70 | 4.48 | 4.51 | 4.51 | 9,100 |
| Jan 16, 2025 | 4.65 | 4.70 | 4.31 | 4.52 | 4.52 | 75,800 |
| Jan 15, 2025 | 4.58 | 4.80 | 4.56 | 4.69 | 4.69 | 40,600 |
| Jan 14, 2025 | 4.40 | 4.70 | 4.35 | 4.55 | 4.55 | 65,400 |
| Jan 13, 2025 | 4.30 | 4.48 | 4.10 | 4.40 | 4.40 | 12,500 |
| Jan 10, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | 17,200 |
| Jan 8, 2025 | 4.70 | 4.70 | 4.10 | 4.36 | 4.36 | 89,600 |
| Jan 7, 2025 | 4.74 | 4.74 | 4.30 | 4.48 | 4.48 | 18,400 |
| Jan 6, 2025 | 4.60 | 5.00 | 4.45 | 4.65 | 4.65 | 83,700 |
| Jan 3, 2025 | 4.95 | 5.50 | 4.41 | 4.56 | 4.56 | 99,200 |
| Jan 2, 2025 | 4.72 | 4.85 | 4.60 | 4.70 | 4.70 | 17,800 |
| Dec 31, 2024 | 4.74 | 4.93 | 4.74 | 4.74 | 4.74 | 10,600 |
| Dec 30, 2024 | 4.75 | 5.06 | 4.66 | 4.73 | 4.73 | 43,400 |
| Dec 27, 2024 | 5.16 | 5.50 | 4.81 | 4.89 | 4.89 | 51,700 |
| Dec 26, 2024 | 4.81 | 5.16 | 4.59 | 5.08 | 5.08 | 111,500 |
| Dec 24, 2024 | 4.50 | 5.00 | 4.41 | 4.81 | 4.81 | 97,100 |
| Dec 23, 2024 | 4.55 | 4.59 | 4.31 | 4.31 | 4.31 | 45,900 |
| Dec 20, 2024 | 4.54 | 4.76 | 4.39 | 4.50 | 4.50 | 126,800 |
| Dec 19, 2024 | 4.65 | 5.00 | 4.40 | 4.50 | 4.50 | 100,600 |
| Dec 18, 2024 | 4.60 | 4.80 | 4.52 | 4.60 | 4.60 | 81,800 |
| Dec 17, 2024 | 4.67 | 4.83 | 4.32 | 4.72 | 4.72 | 132,400 |
| Dec 16, 2024 | 5.18 | 5.18 | 4.60 | 4.78 | 4.78 | 110,100 |
| Dec 13, 2024 | 5.20 | 5.40 | 4.85 | 5.14 | 5.14 | 68,600 |
| Dec 12, 2024 | 4.99 | 5.30 | 4.70 | 5.14 | 5.14 | 105,000 |
| Dec 11, 2024 | 5.01 | 5.17 | 4.80 | 5.00 | 5.00 | 38,100 |
| Dec 10, 2024 | 4.79 | 5.20 | 4.79 | 5.07 | 5.07 | 76,500 |
| Dec 9, 2024 | 4.99 | 5.40 | 4.81 | 5.00 | 5.00 | 122,900 |
| Dec 6, 2024 | 5.20 | 5.75 | 4.68 | 5.01 | 5.01 | 225,000 |
| Dec 5, 2024 | 4.38 | 5.72 | 4.34 | 5.12 | 5.12 | 235,600 |
| Dec 4, 2024 | 4.64 | 9.89 | 3.60 | 5.11 | 5.11 | 1,255,300 |
| Dec 3, 2024 | 4.20 | 4.78 | 4.13 | 4.55 | 4.55 | 107,500 |
| Dec 2, 2024 | 4.36 | 4.36 | 4.10 | 4.13 | 4.13 | 80,100 |
| Nov 29, 2024 | 4.29 | 4.49 | 3.92 | 4.14 | 4.14 | 91,500 |
| Nov 27, 2024 | 4.23 | 4.28 | 4.13 | 4.16 | 4.16 | 83,400 |
| Nov 26, 2024 | 4.15 | 4.28 | 4.05 | 4.09 | 4.09 | 65,800 |
| Nov 25, 2024 | 4.00 | 4.37 | 4.00 | 4.01 | 4.01 | 48,700 |
| Nov 22, 2024 | 4.10 | 4.28 | 4.00 | 4.00 | 4.00 | 167,500 |
| Nov 21, 2024 | 4.01 | 4.35 | 4.00 | 4.15 | 4.15 | 238,300 |
| Nov 20, 2024 | 4.50 | 4.56 | 3.80 | 4.00 | 4.00 | 94,300 |
| Nov 19, 2024 | 4.12 | 4.43 | 4.00 | 4.36 | 4.36 | 106,700 |
| Nov 18, 2024 | 4.67 | 4.73 | 4.05 | 4.19 | 4.19 | 112,500 |
| Nov 15, 2024 | 4.74 | 4.80 | 4.40 | 4.40 | 4.40 | 16,100 |
| Nov 14, 2024 | 4.53 | 4.68 | 4.46 | 4.50 | 4.50 | 6,100 |
| Nov 13, 2024 | 4.66 | 4.66 | 4.43 | 4.52 | 4.52 | 7,700 |
| Nov 12, 2024 | 4.76 | 4.76 | 4.42 | 4.42 | 4.42 | 14,000 |
| Nov 11, 2024 | 4.26 | 4.60 | 4.23 | 4.45 | 4.45 | 17,200 |
| Nov 8, 2024 | 4.22 | 4.39 | 4.20 | 4.21 | 4.21 | 38,200 |
| Nov 7, 2024 | 4.14 | 4.40 | 4.01 | 4.28 | 4.28 | 52,800 |
| Nov 6, 2024 | 4.25 | 4.40 | 3.90 | 4.16 | 4.16 | 111,100 |
| Nov 5, 2024 | 4.41 | 4.55 | 4.13 | 4.24 | 4.24 | 144,600 |
| Nov 4, 2024 | 4.87 | 4.90 | 4.50 | 4.50 | 4.50 | 56,600 |
| Nov 1, 2024 | 4.69 | 4.81 | 4.55 | 4.64 | 4.64 | 31,200 |
| Oct 31, 2024 | 4.48 | 4.74 | 4.43 | 4.55 | 4.55 | 95,600 |
| Oct 30, 2024 | 4.26 | 4.64 | 4.23 | 4.50 | 4.50 | 70,500 |
| Oct 29, 2024 | 4.49 | 4.49 | 4.20 | 4.40 | 4.40 | 67,100 |
| Oct 28, 2024 | 4.18 | 4.89 | 4.03 | 4.39 | 4.39 | 486,900 |
| Oct 25, 2024 | 3.85 | 4.18 | 3.85 | 4.12 | 4.12 | 74,500 |
| Oct 24, 2024 | 3.75 | 4.01 | 3.75 | 3.76 | 3.76 | 93,000 |
| Oct 23, 2024 | 4.20 | 4.45 | 3.90 | 4.03 | 4.03 | 330,500 |
| Oct 22, 2024 | 4.00 | 4.96 | 3.52 | 4.11 | 4.11 | 1,637,900 |