Huckleberry.ai, Inc. (HUCK) stock
HUCKNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
$3.39+0.01 (+0.30%)
Close on Nov 13, 2026Market cap $159.45MP/E –Yield –
Price history
Huckleberry.ai share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$3.39
+0.30% on the day
52-week range
$1.84 – $13.22
-74.3% from the high
Change over 52 weeks
-72.6%
From $12.36 on Nov 13, 2025
Average volume
1.51M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $3.39 | $3.42 | $3.31 | $3.39 | +0.30% | 819,031 |
| Nov 12, 2026 | $3.37 | $3.40 | $3.30 | $3.38 | -0.59% | 969,712 |
| Nov 11, 2026 | $3.53 | $3.69 | $3.36 | $3.40 | -0.87% | 1,798,826 |
| Nov 10, 2026 | $2.92 | $3.46 | $2.82 | $3.43 | +16.27% | 8,274,643 |
| Nov 9, 2026 | $2.78 | $2.97 | $2.77 | $2.95 | +7.27% | 647,732 |
| Nov 6, 2026 | $2.87 | $2.97 | $2.72 | $2.75 | -4.18% | 1,119,148 |
| Nov 5, 2026 | $3.11 | $3.14 | $2.84 | $2.87 | -7.42% | 1,620,491 |
| Nov 4, 2026 | $3.05 | $3.16 | $3.05 | $3.10 | +2.99% | 529,297 |
| Nov 3, 2026 | $3.00 | $3.03 | $2.98 | $3.01 | -0.17% | 574,174 |
| Nov 2, 2026 | $3.15 | $3.20 | $2.98 | $3.02 | -4.29% | 463,799 |
| Oct 30, 2026 | $3.11 | $3.15 | $3.06 | $3.15 | +0.32% | 410,741 |
| Oct 29, 2026 | $3.05 | $3.17 | $3.05 | $3.14 | +0.96% | 717,854 |
| Oct 28, 2026 | $3.02 | $3.13 | $3.02 | $3.11 | 0.00% | 641,702 |
| Oct 27, 2026 | $3.13 | $3.13 | $3.07 | $3.11 | 0.00% | 360,948 |
| Oct 26, 2026 | $3.09 | $3.13 | $3.03 | $3.11 | +0.32% | 381,996 |
| Oct 23, 2026 | $3.09 | $3.14 | $3.04 | $3.10 | +0.81% | 546,139 |
| Oct 22, 2026 | $2.99 | $3.14 | $2.99 | $3.08 | +2.50% | 637,321 |
| Oct 21, 2026 | $3.05 | $3.08 | $2.96 | $3.00 | -1.96% | 579,024 |
| Oct 20, 2026 | $3.05 | $3.14 | $3.04 | $3.06 | 0.00% | 643,042 |
| Oct 19, 2026 | $3.09 | $3.15 | $3.05 | $3.06 | -0.97% | 980,426 |
| Oct 16, 2026 | $3.23 | $3.24 | $3.09 | $3.09 | -3.74% | 955,736 |
| Oct 15, 2026 | $3.03 | $3.23 | $3.03 | $3.21 | +5.25% | 985,979 |
| Oct 14, 2026 | $3.10 | $3.14 | $2.98 | $3.05 | -2.24% | 1,456,802 |
| Oct 13, 2026 | $3.14 | $3.22 | $3.08 | $3.12 | -0.95% | 500,955 |
| Oct 12, 2026 | $3.11 | $3.21 | $3.06 | $3.15 | +0.64% | 763,262 |
| Oct 9, 2026 | $3.10 | $3.20 | $3.06 | $3.13 | +1.29% | 670,655 |
| Oct 8, 2026 | $3.08 | $3.13 | $3.05 | $3.09 | -0.64% | 1,099,199 |
| Oct 7, 2026 | $3.06 | $3.12 | $3.03 | $3.11 | -0.32% | 1,014,588 |
| Oct 6, 2026 | $3.21 | $3.25 | $3.09 | $3.12 | -2.19% | 929,205 |
| Oct 5, 2026 | $3.20 | $3.25 | $3.16 | $3.19 | -0.31% | 707,271 |
| Oct 2, 2026 | $3.27 | $3.30 | $3.17 | $3.20 | -1.39% | 608,334 |
| Oct 1, 2026 | $3.45 | $3.45 | $3.22 | $3.25 | -2.55% | 735,320 |
| Sep 30, 2026 | $3.36 | $3.42 | $3.31 | $3.33 | +0.30% | 562,098 |
| Sep 29, 2026 | $3.33 | $3.38 | $3.27 | $3.32 | +0.30% | 555,173 |
| Sep 28, 2026 | $3.35 | $3.45 | $3.21 | $3.31 | -1.78% | 1,097,135 |
| Sep 25, 2026 | $3.39 | $3.55 | $3.34 | $3.37 | -0.59% | 1,157,076 |
| Sep 24, 2026 | $3.45 | $3.62 | $3.22 | $3.39 | -4.51% | 1,963,236 |
| Sep 23, 2026 | $3.67 | $3.67 | $3.45 | $3.55 | -4.05% | 3,179,185 |
| Sep 22, 2026 | $3.76 | $3.81 | $3.69 | $3.70 | -0.54% | 1,082,167 |
| Sep 21, 2026 | $3.80 | $3.82 | $3.65 | $3.72 | -1.06% | 1,313,004 |
| Sep 18, 2026 | $3.86 | $3.87 | $3.73 | $3.76 | -2.59% | 1,985,754 |
| Sep 17, 2026 | $3.85 | $3.89 | $3.83 | $3.86 | +0.52% | 445,600 |
| Sep 16, 2026 | $3.87 | $3.90 | $3.81 | $3.84 | -2.04% | 853,130 |
| Sep 15, 2026 | $3.92 | $3.95 | $3.88 | $3.92 | 0.00% | 1,150,272 |
| Sep 14, 2026 | $3.85 | $3.98 | $3.84 | $3.92 | +2.35% | 2,345,439 |
| Sep 11, 2026 | $3.80 | $3.87 | $3.77 | $3.83 | +1.32% | 1,380,921 |
| Sep 10, 2026 | $3.76 | $3.83 | $3.75 | $3.78 | 0.00% | 971,499 |
| Sep 9, 2026 | $3.86 | $3.96 | $3.77 | $3.78 | -1.31% | 1,504,690 |
| Sep 8, 2026 | $3.84 | $3.88 | $3.71 | $3.83 | -1.29% | 2,319,190 |
| Sep 4, 2026 | $3.62 | $4.01 | $3.62 | $3.88 | +2.37% | 2,553,584 |
| Sep 3, 2026 | $3.78 | $3.86 | $3.75 | $3.79 | +2.71% | 1,264,197 |
| Sep 2, 2026 | $3.69 | $3.76 | $3.67 | $3.69 | +0.27% | 739,161 |
| Sep 1, 2026 | $3.80 | $3.80 | $3.66 | $3.68 | -2.65% | 1,183,315 |
| Aug 31, 2026 | $3.85 | $3.88 | $3.76 | $3.78 | -2.07% | 599,376 |
| Aug 28, 2026 | $3.94 | $3.97 | $3.85 | $3.86 | -1.28% | 596,151 |
| Aug 27, 2026 | $3.86 | $4.02 | $3.85 | $3.91 | +3.44% | 1,849,349 |
| Aug 26, 2026 | $3.67 | $3.85 | $3.67 | $3.78 | +1.61% | 2,850,606 |
| Aug 25, 2026 | $3.78 | $3.83 | $3.70 | $3.72 | -1.06% | 1,117,463 |
| Aug 24, 2026 | $3.79 | $3.82 | $3.74 | $3.76 | -1.05% | 507,957 |
| Aug 21, 2026 | $3.79 | $3.82 | $3.74 | $3.80 | +0.80% | 477,404 |
| Aug 20, 2026 | $3.75 | $3.80 | $3.69 | $3.77 | +0.80% | 591,402 |
| Aug 19, 2026 | $3.77 | $3.82 | $3.69 | $3.74 | -0.27% | 836,304 |
| Aug 18, 2026 | $3.81 | $3.87 | $3.73 | $3.75 | -1.57% | 506,885 |
| Aug 17, 2026 | $3.90 | $3.93 | $3.80 | $3.81 | -2.56% | 762,093 |
| Aug 14, 2026 | $3.98 | $4.01 | $3.89 | $3.91 | -1.76% | 559,748 |
| Aug 13, 2026 | $3.91 | $4.01 | $3.89 | $3.98 | +1.53% | 887,563 |
| Aug 12, 2026 | $3.93 | $3.95 | $3.87 | $3.92 | 0.00% | 521,857 |
| Aug 11, 2026 | $3.99 | $4.06 | $3.91 | $3.92 | -2.49% | 569,553 |
| Aug 10, 2026 | $3.85 | $4.04 | $3.85 | $4.02 | +2.81% | 1,422,341 |
| Aug 7, 2026 | $3.87 | $3.93 | $3.84 | $3.91 | +2.89% | 875,275 |
| Aug 6, 2026 | $3.75 | $3.82 | $3.71 | $3.80 | 0.00% | 498,365 |
| Aug 5, 2026 | $3.92 | $3.92 | $3.79 | $3.80 | -1.04% | 574,823 |
| Aug 4, 2026 | $3.91 | $4.01 | $3.81 | $3.84 | -1.79% | 1,369,683 |
| Aug 3, 2026 | $3.79 | $3.98 | $3.68 | $3.91 | +5.96% | 1,704,267 |
| Jul 31, 2026 | $3.65 | $3.73 | $3.65 | $3.69 | -0.27% | 483,154 |
| Jul 30, 2026 | $3.65 | $3.73 | $3.60 | $3.70 | +1.93% | 768,751 |
| Jul 29, 2026 | $3.78 | $3.86 | $3.61 | $3.63 | -3.46% | 1,161,725 |
| Jul 28, 2026 | $3.56 | $3.86 | $3.47 | $3.76 | +5.32% | 2,145,038 |
| Jul 27, 2026 | $3.72 | $3.81 | $3.55 | $3.57 | -2.99% | 2,006,557 |
| Jul 24, 2026 | $4.00 | $4.07 | $3.66 | $3.68 | -6.84% | 4,956,507 |
| Jul 23, 2026 | $4.29 | $4.44 | $3.73 | $3.95 | +25.40% | 30,837,060 |
| Jul 22, 2026 | $3.40 | $3.55 | $3.14 | $3.15 | -8.43% | 2,853,272 |
| Jul 21, 2026 | $3.40 | $3.58 | $3.26 | $3.44 | -0.58% | 1,608,993 |
| Jul 20, 2026 | $3.45 | $3.62 | $3.38 | $3.46 | -0.57% | 944,002 |
| Jul 17, 2026 | $3.23 | $3.50 | $3.01 | $3.48 | +4.50% | 1,624,841 |
| Jul 16, 2026 | $3.35 | $3.39 | $3.23 | $3.33 | -0.30% | 774,184 |
| Jul 15, 2026 | $3.33 | $3.44 | $3.26 | $3.34 | +0.91% | 705,858 |
| Jul 14, 2026 | $3.25 | $3.44 | $3.23 | $3.31 | -2.36% | 809,347 |
| Jul 13, 2026 | $3.39 | $3.59 | $3.08 | $3.39 | -1.17% | 1,245,713 |
| Jul 10, 2026 | $3.64 | $3.75 | $3.42 | $3.43 | -4.46% | 586,664 |
| Jul 9, 2026 | $3.52 | $3.64 | $3.42 | $3.59 | +0.56% | 869,654 |
| Jul 8, 2026 | $3.55 | $3.61 | $3.38 | $3.57 | -1.11% | 1,096,185 |
| Jul 7, 2026 | $3.52 | $3.67 | $3.43 | $3.61 | +3.44% | 827,106 |
| Jul 6, 2026 | $3.46 | $3.61 | $3.37 | $3.49 | -1.41% | 1,101,141 |
| Jul 2, 2026 | $3.43 | $3.64 | $3.34 | $3.54 | +3.51% | 1,685,994 |
| Jul 1, 2026 | $3.15 | $3.53 | $3.15 | $3.42 | +9.27% | 2,156,127 |
| Jun 30, 2026 | $2.90 | $3.15 | $2.86 | $3.13 | +9.82% | 2,006,664 |
| Jun 29, 2026 | $2.87 | $3.21 | $2.83 | $2.85 | -3.06% | 2,319,011 |
| Jun 26, 2026 | $2.57 | $3.02 | $2.57 | $2.94 | +20.49% | 5,384,848 |
| Jun 25, 2026 | $2.63 | $2.72 | $2.38 | $2.44 | -11.27% | 2,823,223 |
| Jun 24, 2026 | $2.23 | $2.81 | $2.22 | $2.75 | +22.77% | 5,904,241 |
| Jun 23, 2026 | $2.26 | $2.34 | $2.18 | $2.24 | -2.61% | 1,843,353 |
| Jun 22, 2026 | $2.37 | $2.38 | $2.17 | $2.30 | -4.96% | 2,950,744 |
| Jun 18, 2026 | $2.01 | $2.53 | $2.00 | $2.42 | +21.00% | 6,136,233 |
| Jun 17, 2026 | $2.06 | $2.14 | $1.84 | $2.00 | -2.44% | 5,191,908 |
| Jun 16, 2026 | $2.48 | $2.48 | $1.98 | $2.05 | -37.12% | 15,538,390 |
| Jun 15, 2026 | $3.14 | $3.31 | $3.04 | $3.26 | +7.95% | 3,666,383 |
| Jun 12, 2026 | $2.96 | $3.05 | $2.80 | $3.02 | +2.03% | 895,777 |
| Jun 11, 2026 | $3.09 | $3.09 | $2.76 | $2.96 | -1.82% | 1,025,107 |
| Jun 10, 2026 | $3.15 | $3.29 | $2.96 | $3.02 | -8.36% | 794,684 |
| Jun 9, 2026 | $3.40 | $3.48 | $3.10 | $3.29 | -1.64% | 1,357,654 |
| Jun 8, 2026 | $3.50 | $3.59 | $3.32 | $3.35 | -1.91% | 556,103 |
| Jun 5, 2026 | $3.84 | $3.87 | $3.39 | $3.41 | -11.89% | 528,266 |
| Jun 4, 2026 | $3.92 | $4.13 | $3.77 | $3.87 | +3.20% | 614,846 |
| Jun 3, 2026 | $4.39 | $4.39 | $3.72 | $3.75 | -12.38% | 591,199 |
| Jun 2, 2026 | $4.45 | $4.45 | $4.08 | $4.28 | -5.52% | 726,460 |
| Jun 1, 2026 | $4.28 | $4.66 | $4.25 | $4.53 | +8.63% | 1,189,958 |
| May 29, 2026 | $3.93 | $4.26 | $3.93 | $4.17 | +6.92% | 937,990 |
| May 28, 2026 | $3.70 | $3.97 | $3.65 | $3.90 | +5.41% | 600,311 |
| May 27, 2026 | $3.75 | $3.87 | $3.61 | $3.70 | -1.33% | 857,602 |
| May 26, 2026 | $3.73 | $3.80 | $3.60 | $3.75 | +3.31% | 656,957 |
| May 22, 2026 | $3.66 | $3.78 | $3.56 | $3.63 | +1.40% | 384,830 |
| May 21, 2026 | $3.53 | $3.62 | $3.43 | $3.58 | 0.00% | 411,440 |
| May 20, 2026 | $3.68 | $3.68 | $3.46 | $3.58 | -2.45% | 543,893 |
| May 19, 2026 | $3.68 | $4.00 | $3.64 | $3.67 | -0.27% | 795,445 |
| May 18, 2026 | $3.51 | $3.73 | $3.48 | $3.68 | +4.84% | 737,864 |
| May 15, 2026 | $3.48 | $3.55 | $3.41 | $3.51 | +2.33% | 460,581 |
| May 14, 2026 | $3.46 | $3.55 | $3.31 | $3.43 | -0.29% | 511,919 |
| May 13, 2026 | $3.65 | $3.66 | $3.40 | $3.44 | -7.53% | 646,126 |
| May 12, 2026 | $3.63 | $3.75 | $3.57 | $3.72 | +1.36% | 791,661 |
| May 11, 2026 | $3.81 | $3.88 | $3.60 | $3.67 | -4.43% | 522,737 |
| May 8, 2026 | $3.89 | $3.89 | $3.69 | $3.84 | -2.04% | 497,676 |
| May 7, 2026 | $3.88 | $4.09 | $3.87 | $3.92 | +2.89% | 945,894 |
| May 6, 2026 | $3.88 | $3.88 | $3.69 | $3.81 | -1.55% | 702,764 |
| May 5, 2026 | $3.93 | $3.96 | $3.79 | $3.87 | -0.51% | 484,744 |
| May 4, 2026 | $3.74 | $4.11 | $3.74 | $3.89 | +3.46% | 638,131 |
| May 1, 2026 | $3.65 | $3.79 | $3.60 | $3.76 | +5.62% | 588,337 |
| Apr 30, 2026 | $3.55 | $3.58 | $3.34 | $3.56 | +1.42% | 513,530 |
| Apr 29, 2026 | $3.75 | $3.75 | $3.48 | $3.51 | -6.40% | 614,698 |
| Apr 28, 2026 | $3.52 | $3.82 | $3.52 | $3.75 | +5.34% | 707,213 |
| Apr 27, 2026 | $3.87 | $4.05 | $3.54 | $3.56 | -8.48% | 877,323 |
| Apr 24, 2026 | $3.79 | $3.89 | $3.50 | $3.89 | +2.37% | 776,259 |
| Apr 23, 2026 | $3.85 | $3.86 | $3.57 | $3.80 | -4.52% | 1,233,476 |
| Apr 22, 2026 | $3.99 | $4.10 | $3.90 | $3.98 | +1.02% | 885,030 |
| Apr 21, 2026 | $3.88 | $4.11 | $3.75 | $3.94 | +1.81% | 1,204,423 |
| Apr 20, 2026 | $3.73 | $4.02 | $3.67 | $3.87 | +1.84% | 1,380,256 |
| Apr 17, 2026 | $3.43 | $3.81 | $3.43 | $3.80 | +11.11% | 1,581,106 |
| Apr 16, 2026 | $3.24 | $3.46 | $3.19 | $3.42 | +7.21% | 1,368,774 |
| Apr 15, 2026 | $2.76 | $3.21 | $2.75 | $3.19 | +17.71% | 1,755,040 |
| Apr 14, 2026 | $2.70 | $2.83 | $2.62 | $2.71 | +0.37% | 1,747,335 |
| Apr 13, 2026 | $2.42 | $2.72 | $2.39 | $2.70 | +11.57% | 3,469,400 |
| Apr 10, 2026 | $2.68 | $2.71 | $2.41 | $2.42 | -8.68% | 1,712,288 |
| Apr 9, 2026 | $2.74 | $2.74 | $2.56 | $2.65 | -3.99% | 1,268,813 |
| Apr 8, 2026 | $2.98 | $3.09 | $2.72 | $2.76 | -1.43% | 788,359 |
| Apr 7, 2026 | $2.82 | $2.85 | $2.74 | $2.80 | -1.41% | 1,052,029 |
| Apr 6, 2026 | $2.91 | $2.96 | $2.80 | $2.84 | -2.41% | 1,210,622 |
| Apr 2, 2026 | $2.80 | $2.96 | $2.73 | $2.91 | +1.39% | 2,295,290 |
| Apr 1, 2026 | $3.02 | $3.14 | $2.84 | $2.87 | -6.21% | 1,234,411 |
| Mar 31, 2026 | $3.00 | $3.12 | $2.95 | $3.06 | +2.68% | 1,531,101 |
| Mar 30, 2026 | $3.07 | $3.12 | $2.91 | $2.98 | -3.87% | 1,275,269 |
| Mar 27, 2026 | $3.26 | $3.26 | $3.06 | $3.10 | -6.34% | 1,098,391 |
| Mar 26, 2026 | $3.33 | $3.48 | $3.30 | $3.31 | -2.65% | 804,348 |
| Mar 25, 2026 | $3.49 | $3.52 | $3.25 | $3.40 | +0.29% | 1,099,669 |
| Mar 24, 2026 | $3.57 | $3.59 | $3.33 | $3.39 | -5.83% | 1,332,632 |
| Mar 23, 2026 | $3.60 | $3.83 | $3.47 | $3.60 | +0.84% | 1,422,291 |
| Mar 20, 2026 | $3.78 | $3.82 | $3.56 | $3.57 | -7.03% | 3,032,710 |
| Mar 19, 2026 | $3.48 | $3.92 | $3.44 | $3.84 | +8.17% | 3,156,361 |
| Mar 18, 2026 | $3.93 | $3.93 | $3.53 | $3.55 | -9.67% | 2,179,182 |
| Mar 17, 2026 | $4.28 | $4.46 | $3.92 | $3.93 | -9.45% | 2,529,221 |
| Mar 16, 2026 | $4.71 | $4.71 | $4.26 | $4.34 | -7.86% | 2,124,136 |
| Mar 13, 2026 | $4.59 | $4.73 | $4.38 | $4.71 | +1.73% | 1,710,971 |
| Mar 12, 2026 | $4.86 | $5.39 | $4.46 | $4.63 | -6.84% | 4,579,233 |
| Mar 11, 2026 | $6.20 | $6.24 | $4.95 | $4.97 | +13.47% | 24,438,760 |
| Mar 10, 2026 | $4.18 | $4.42 | $4.11 | $4.38 | +2.58% | 5,920,568 |
| Mar 9, 2026 | $4.17 | $4.33 | $4.05 | $4.27 | +1.18% | 664,081 |
| Mar 6, 2026 | $4.32 | $4.32 | $4.11 | $4.22 | -2.09% | 510,686 |
| Mar 5, 2026 | $4.19 | $4.48 | $4.19 | $4.31 | +1.89% | 746,774 |
| Mar 4, 2026 | $4.13 | $4.37 | $4.02 | $4.23 | +0.95% | 640,891 |
| Mar 3, 2026 | $3.80 | $4.38 | $3.75 | $4.19 | +6.62% | 951,258 |
| Mar 2, 2026 | $3.48 | $4.00 | $3.45 | $3.93 | +9.47% | 1,023,199 |
| Feb 27, 2026 | $3.92 | $3.92 | $3.59 | $3.59 | -10.92% | 1,892,710 |
| Feb 26, 2026 | $3.74 | $4.08 | $3.71 | $4.03 | +8.63% | 926,885 |
| Feb 25, 2026 | $3.84 | $3.84 | $3.58 | $3.71 | -2.88% | 873,893 |
| Feb 24, 2026 | $3.50 | $3.88 | $3.45 | $3.82 | +8.83% | 1,684,839 |
| Feb 23, 2026 | $3.83 | $3.83 | $3.50 | $3.51 | -10.00% | 1,827,186 |
| Feb 20, 2026 | $3.70 | $4.04 | $3.64 | $3.90 | +5.69% | 2,857,182 |
| Feb 19, 2026 | $3.88 | $3.91 | $3.63 | $3.69 | -5.38% | 1,927,097 |
| Feb 18, 2026 | $4.22 | $4.31 | $3.87 | $3.90 | -8.02% | 1,521,736 |
| Feb 17, 2026 | $4.05 | $4.33 | $3.87 | $4.24 | +3.41% | 1,206,819 |
| Feb 13, 2026 | $4.34 | $4.55 | $4.07 | $4.10 | -12.02% | 1,915,926 |
| Feb 12, 2026 | $5.14 | $5.24 | $4.63 | $4.66 | -9.16% | 1,610,938 |
| Feb 11, 2026 | $5.52 | $5.53 | $5.03 | $5.13 | -5.35% | 1,059,623 |
| Feb 10, 2026 | $5.29 | $5.69 | $5.21 | $5.42 | +2.65% | 777,749 |
| Feb 9, 2026 | $5.19 | $5.37 | $5.01 | $5.28 | +1.05% | 776,450 |
| Feb 6, 2026 | $4.63 | $5.26 | $4.58 | $5.23 | +15.34% | 1,651,322 |
| Feb 5, 2026 | $5.11 | $5.15 | $4.51 | $4.53 | -12.72% | 1,291,887 |
| Feb 4, 2026 | $5.26 | $5.43 | $5.07 | $5.19 | -1.52% | 1,113,329 |
| Feb 3, 2026 | $5.77 | $5.77 | $5.25 | $5.27 | -9.29% | 1,759,045 |
| Feb 2, 2026 | $5.88 | $6.03 | $5.78 | $5.81 | -1.02% | 802,344 |
| Jan 30, 2026 | $5.95 | $6.05 | $5.73 | $5.87 | -2.33% | 1,183,680 |
| Jan 29, 2026 | $6.19 | $6.19 | $5.79 | $6.01 | -4.45% | 1,297,660 |
| Jan 28, 2026 | $6.16 | $6.62 | $6.10 | $6.29 | +3.45% | 1,156,275 |
| Jan 27, 2026 | $6.12 | $6.17 | $5.88 | $6.08 | -0.16% | 1,135,894 |
| Jan 26, 2026 | $5.88 | $6.27 | $5.85 | $6.09 | +4.46% | 1,275,343 |
| Jan 23, 2026 | $6.31 | $6.36 | $5.82 | $5.83 | -8.19% | 1,386,197 |
| Jan 22, 2026 | $6.11 | $6.40 | $6.06 | $6.35 | +4.79% | 960,818 |
| Jan 21, 2026 | $5.71 | $6.17 | $5.57 | $6.06 | +6.69% | 1,888,708 |
| Jan 20, 2026 | $6.00 | $6.05 | $5.63 | $5.68 | -7.64% | 1,512,479 |
| Jan 16, 2026 | $6.27 | $6.30 | $6.00 | $6.15 | -1.44% | 1,522,425 |
| Jan 15, 2026 | $6.70 | $6.79 | $6.21 | $6.24 | -6.59% | 2,009,023 |
| Jan 14, 2026 | $7.27 | $7.36 | $6.67 | $6.68 | -8.37% | 2,317,532 |
| Jan 13, 2026 | $7.68 | $7.80 | $7.16 | $7.29 | -8.19% | 1,996,933 |
| Jan 12, 2026 | $7.83 | $8.03 | $7.74 | $7.94 | +0.76% | 864,017 |
| Jan 9, 2026 | $8.14 | $8.17 | $7.86 | $7.88 | -3.31% | 1,123,302 |
| Jan 8, 2026 | $8.53 | $8.53 | $8.12 | $8.15 | -5.12% | 842,928 |
| Jan 7, 2026 | $8.42 | $8.83 | $8.30 | $8.59 | +2.26% | 608,377 |
| Jan 6, 2026 | $8.25 | $8.40 | $8.06 | $8.40 | +1.69% | 813,998 |
| Jan 5, 2026 | $8.39 | $8.52 | $8.20 | $8.26 | -0.48% | 617,792 |
| Jan 2, 2026 | $8.54 | $8.54 | $8.25 | $8.30 | -1.54% | 747,423 |
| Dec 31, 2025 | $8.52 | $8.60 | $8.40 | $8.43 | -1.40% | 417,376 |
| Dec 30, 2025 | $8.67 | $8.75 | $8.54 | $8.55 | -1.84% | 465,235 |
| Dec 29, 2025 | $8.70 | $8.97 | $8.68 | $8.71 | -2.57% | 726,859 |
| Dec 26, 2025 | $8.84 | $8.98 | $8.75 | $8.94 | +0.79% | 492,435 |
| Dec 24, 2025 | $8.88 | $8.98 | $8.77 | $8.87 | +1.14% | 620,400 |
| Dec 23, 2025 | $9.07 | $9.09 | $8.63 | $8.77 | -4.57% | 880,315 |
| Dec 22, 2025 | $8.72 | $9.22 | $8.67 | $9.19 | +6.49% | 946,008 |
| Dec 19, 2025 | $8.63 | $8.80 | $8.55 | $8.63 | -0.23% | 1,611,584 |
| Dec 18, 2025 | $8.84 | $8.97 | $8.61 | $8.65 | +0.82% | 631,280 |
| Dec 17, 2025 | $8.62 | $8.84 | $8.43 | $8.58 | -0.58% | 695,219 |
| Dec 16, 2025 | $8.90 | $9.20 | $8.60 | $8.63 | -3.90% | 894,969 |
| Dec 15, 2025 | $9.04 | $9.27 | $8.91 | $8.98 | -0.66% | 1,067,286 |
| Dec 12, 2025 | $9.11 | $9.22 | $8.55 | $9.04 | -0.77% | 1,430,610 |
| Dec 11, 2025 | $8.53 | $9.16 | $8.40 | $9.11 | +5.81% | 1,459,160 |
| Dec 10, 2025 | $8.78 | $8.82 | $8.57 | $8.61 | -2.49% | 871,580 |
| Dec 9, 2025 | $8.90 | $9.06 | $8.78 | $8.83 | -1.45% | 970,836 |
| Dec 8, 2025 | $8.77 | $9.39 | $8.77 | $8.96 | +1.41% | 1,435,598 |
| Dec 5, 2025 | $9.33 | $9.86 | $8.58 | $8.84 | -23.64% | 4,635,648 |
| Dec 4, 2025 | $11.77 | $11.88 | $11.32 | $11.57 | -1.20% | 979,630 |
| Dec 3, 2025 | $11.06 | $11.78 | $11.02 | $11.71 | +5.02% | 552,488 |
| Dec 2, 2025 | $11.28 | $11.59 | $11.10 | $11.15 | +0.63% | 458,626 |
| Dec 1, 2025 | $11.15 | $11.34 | $10.74 | $11.08 | -3.15% | 650,035 |
| Nov 28, 2025 | $11.47 | $11.54 | $11.27 | $11.44 | +0.62% | 202,148 |
| Nov 26, 2025 | $11.39 | $11.50 | $11.32 | $11.37 | +0.26% | 409,116 |
| Nov 25, 2025 | $11.10 | $11.43 | $10.97 | $11.34 | +2.07% | 457,259 |
| Nov 24, 2025 | $11.22 | $11.59 | $11.00 | $11.11 | -0.45% | 499,596 |
| Nov 21, 2025 | $10.94 | $11.33 | $10.56 | $11.16 | +1.82% | 537,763 |
| Nov 20, 2025 | $11.46 | $11.76 | $10.91 | $10.96 | -2.92% | 521,807 |
| Nov 19, 2025 | $11.48 | $11.69 | $11.16 | $11.29 | -1.66% | 448,445 |
| Nov 18, 2025 | $11.30 | $11.63 | $11.16 | $11.48 | -0.69% | 495,436 |
| Nov 17, 2025 | $11.87 | $12.24 | $11.30 | $11.56 | -6.55% | 1,059,545 |
| Nov 14, 2025 | $11.99 | $12.44 | $11.77 | $12.37 | +0.08% | 431,681 |
| Nov 13, 2025 | $13.21 | $13.22 | $12.04 | $12.36 | -7.62% | 556,809 |
| Nov 12, 2025 | $13.22 | $13.41 | $12.98 | $13.38 | +1.21% | 472,650 |
| Nov 11, 2025 | $12.86 | $13.32 | $12.78 | $13.22 | +1.46% | 333,485 |
| Nov 10, 2025 | $12.99 | $13.05 | $12.64 | $13.03 | +3.17% | 269,881 |
| Nov 7, 2025 | $12.25 | $12.69 | $12.09 | $12.63 | +1.20% | 422,660 |
| Nov 6, 2025 | $13.06 | $13.18 | $12.30 | $12.48 | -4.22% | 459,286 |
| Nov 5, 2025 | $12.94 | $13.27 | $12.85 | $13.03 | +0.70% | 405,183 |
| Nov 4, 2025 | $13.55 | $13.77 | $12.65 | $12.94 | -7.11% | 603,947 |
| Nov 3, 2025 | $13.79 | $14.06 | $13.40 | $13.93 | – | 387,208 |
Seasonality
HUCK return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | -4.2% | -9.7% | 11.9% | 7.4% | 3.4% | 4.3% | -3.5% | -8.2% | -7.5% | 2.5% | 4.0% |
| Months up | 5 of 8 | 3 of 8 | 3 of 8 | 4 of 8 | 4 of 8 | 5 of 8 | 8 of 9 | 4 of 9 | 2 of 9 | 3 of 9 | 5 of 9 | 4 of 8 |
| 2026 | -30.4% | -38.8% | -14.8% | 16.3% | 17.1% | -24.9% | 17.9% | 2.4% | -11.9% | -5.4% | 7.6% | |
| 2025 | 19.6% | -10.3% | 2.1% | -4.3% | 70.9% | 10.0% | 17.8% | -10.8% | 7.9% | -13.5% | -16.5% | -26.3% |
| 2024 | 5.6% | 5.9% | -22.5% | -15.6% | -11.6% | 15.9% | 8.3% | -10.6% | 0.5% | 5.9% | 17.7% | -24.4% |
| 2023 | 8.9% | -0.9% | -7.7% | 11.9% | -15.3% | 9.0% | 21.9% | -40.3% | -8.0% | -16.8% | 16.3% | 8.4% |
| 2022 | -5.3% | -5.2% | 13.6% | -18.1% | -23.0% | -12.8% | 0.8% | -31.2% | -6.6% | -1.8% | -19.1% | -0.4% |
| 2021 | -0.6% | 0.5% | -11.7% | 14.2% | 3.4% | 21.5% | 9.3% | 1.3% | -5.7% | 4.6% | -18.1% | -31.4% |
| 2020 | 11.5% | -12.9% | -52.9% | 95.7% | 30.2% | 27.1% | 0.0% | 26.5% | -5.9% | -17.1% | 19.6% | 67.9% |
| 2019 | 37.5% | 28.5% | 16.3% | -5.0% | -12.6% | -18.4% | 1.5% | -10.5% | -35.6% | 0.6% | 16.9% | 15.5% |
| 2018 | -39.2% | 41.5% | -8.8% | -24.3% | -1.7% | 23.0% |
See a number that looks wrong?