Huckleberry.ai Stock Price History
NASDAQ: HUCKTechnologyComputer Software: Prepackaged SoftwareUSD
3.13+0.04 (+1.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HUCK price history at a glance
The price history for Huckleberry.ai (HUCK) on this page begins on June 25, 2018, when the stock closed at $27.30; it most recently closed at $3.13 on October 5, 2026. The highest price in this record is $98.35, reached on August 23, 2021; the latest close is 96.8% below that peak. Across the 7 complete calendar years in the table, HUCK finished higher in 3 and lower in 4. Its best year was 2020 (+196.6%) and its worst was 2022 (-71.3%).
Over roughly 8 years the share price changed -88.5%, a -23.0% compound annual price return (excluding dividends). In the last 12 months alone, HUCK has lost 79.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $98.35
- Date of high
- Aug 23, 2021
- Low since 2018
- $1.84
- Date of low
- Jun 15, 2026
- 52-week high
- $14.37
- 52-week low
- $1.84
- IPO year
- 2018
- Last close
- $3.09
HUCK returns
1 week
-4.78%
1 month
-19.32%
3 months
-13.93%
6 months
+16.60%
Year to date
-63.35%
1 year
-79.04%
3 years
-65.05%
5 years
-96.47%
HUCK price return, excluding dividends.
HUCK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.13 | -62.29% |
| 2025 | 8.30 | +16.74% |
| 2024 | 7.11 | -30.90% |
| 2023 | 10.29 | -27.74% |
| 2022 | 14.24 | -71.29% |
| 2021 | 49.60 | -22.22% |
| 2020 | 63.77 | +196.60% |
| 2019 | 21.50 | +16.47% |
| 2018* | 18.46 | -32.38% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
HUCK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.08 | 3.13 | 3.05 | 3.09 | -0.64% | |
| 3.06 | 3.12 | 3.03 | 3.11 | -0.32% | |
| 3.21 | 3.25 | 3.09 | 3.12 | -2.19% | |
| 3.20 | 3.25 | 3.16 | 3.19 | -0.31% | |
| 3.27 | 3.30 | 3.17 | 3.20 | -1.39% | |
| 3.45 | 3.45 | 3.22 | 3.25 | -2.55% | |
| 3.36 | 3.42 | 3.31 | 3.33 | +0.30% | |
| 3.33 | 3.38 | 3.27 | 3.32 | +0.30% | |
| 3.35 | 3.45 | 3.21 | 3.31 | -1.78% | |
| 3.39 | 3.55 | 3.34 | 3.37 | -0.59% | |
| 3.45 | 3.62 | 3.22 | 3.39 | -4.51% | |
| 3.67 | 3.67 | 3.45 | 3.55 | -4.05% | |
| 3.76 | 3.81 | 3.69 | 3.70 | -0.54% | |
| 3.80 | 3.82 | 3.65 | 3.72 | -1.06% | |
| 3.86 | 3.87 | 3.73 | 3.76 | -2.59% | |
| 3.85 | 3.89 | 3.83 | 3.86 | +0.52% | |
| 3.87 | 3.90 | 3.81 | 3.84 | -2.04% | |
| 3.92 | 3.95 | 3.88 | 3.92 | 0.00% | |
| 3.85 | 3.98 | 3.84 | 3.92 | +2.35% | |
| 3.80 | 3.87 | 3.77 | 3.83 | +1.32% | |
| 3.76 | 3.83 | 3.75 | 3.78 | 0.00% | |
| 3.86 | 3.96 | 3.77 | 3.78 | -1.31% | |
| 3.84 | 3.88 | 3.71 | 3.83 | -1.29% | |
| 3.62 | 4.01 | 3.62 | 3.88 | +2.37% | |
| 3.78 | 3.86 | 3.75 | 3.79 | +2.71% | |
| 3.69 | 3.76 | 3.67 | 3.69 | +0.27% | |
| 3.80 | 3.80 | 3.66 | 3.68 | -2.65% | |
| 3.85 | 3.88 | 3.76 | 3.78 | -2.07% | |
| 3.94 | 3.97 | 3.85 | 3.86 | -1.28% | |
| 3.86 | 4.02 | 3.85 | 3.91 | +3.44% | |
| 3.67 | 3.85 | 3.67 | 3.78 | +1.61% | |
| 3.78 | 3.83 | 3.70 | 3.72 | -1.06% | |
| 3.79 | 3.82 | 3.74 | 3.76 | -1.05% | |
| 3.79 | 3.82 | 3.74 | 3.80 | +0.80% | |
| 3.75 | 3.80 | 3.69 | 3.77 | +0.80% | |
| 3.77 | 3.82 | 3.69 | 3.74 | -0.27% | |
| 3.81 | 3.87 | 3.73 | 3.75 | -1.57% | |
| 3.90 | 3.93 | 3.80 | 3.81 | -2.56% | |
| 3.98 | 4.01 | 3.89 | 3.91 | -1.76% | |
| 3.91 | 4.01 | 3.89 | 3.98 | +1.53% | |
| 3.93 | 3.95 | 3.87 | 3.92 | 0.00% | |
| 3.99 | 4.06 | 3.91 | 3.92 | -2.49% | |
| 3.85 | 4.04 | 3.85 | 4.02 | +2.81% | |
| 3.87 | 3.93 | 3.84 | 3.91 | +2.89% | |
| 3.75 | 3.82 | 3.71 | 3.80 | 0.00% | |
| 3.92 | 3.92 | 3.79 | 3.80 | -1.04% | |
| 3.91 | 4.01 | 3.81 | 3.84 | -1.79% | |
| 3.79 | 3.98 | 3.68 | 3.91 | +5.96% | |
| 3.65 | 3.73 | 3.65 | 3.69 | -0.27% | |
| 3.65 | 3.73 | 3.60 | 3.70 | +1.93% | |
| 3.78 | 3.86 | 3.61 | 3.63 | -3.46% | |
| 3.56 | 3.86 | 3.47 | 3.76 | +5.32% | |
| 3.72 | 3.81 | 3.55 | 3.57 | -2.99% | |
| 4.00 | 4.07 | 3.66 | 3.68 | -6.84% | |
| 4.29 | 4.44 | 3.73 | 3.95 | +25.40% | |
| 3.40 | 3.55 | 3.14 | 3.15 | -8.43% | |
| 3.40 | 3.58 | 3.26 | 3.44 | -0.58% | |
| 3.45 | 3.62 | 3.38 | 3.46 | -0.57% | |
| 3.23 | 3.50 | 3.01 | 3.48 | +4.50% | |
| 3.35 | 3.39 | 3.24 | 3.33 | -0.30% | |
| 3.33 | 3.44 | 3.26 | 3.34 | +0.91% | |
| 3.25 | 3.44 | 3.23 | 3.31 | -2.36% | |
| 3.39 | 3.59 | 3.08 | 3.39 | -1.17% | |
| 3.64 | 3.75 | 3.42 | 3.43 | -4.46% | |
| 3.52 | 3.64 | 3.42 | 3.59 | +0.56% | |
| 3.55 | 3.61 | 3.38 | 3.57 | -1.11% | |
| 3.52 | 3.67 | 3.43 | 3.61 | +3.44% | |
| 3.46 | 3.61 | 3.37 | 3.49 | -1.41% | |
| 3.43 | 3.64 | 3.34 | 3.54 | +3.51% | |
| 3.15 | 3.53 | 3.15 | 3.42 | +9.27% | |
| 2.90 | 3.15 | 2.86 | 3.13 | +9.82% | |
| 2.87 | 3.21 | 2.83 | 2.85 | -3.06% | |
| 2.57 | 3.02 | 2.57 | 2.94 | +20.49% | |
| 2.63 | 2.72 | 2.38 | 2.44 | -11.27% | |
| 2.23 | 2.81 | 2.22 | 2.75 | +22.77% | |
| 2.26 | 2.34 | 2.18 | 2.24 | -2.61% | |
| 2.37 | 2.38 | 2.17 | 2.30 | -4.96% | |
| 2.01 | 2.53 | 2.00 | 2.42 | +21.00% | |
| 2.06 | 2.14 | 1.84 | 2.00 | -2.44% | |
| 2.48 | 2.48 | 1.98 | 2.05 | -37.12% | |
| 3.14 | 3.31 | 3.04 | 3.26 | +7.95% | |
| 2.96 | 3.05 | 2.80 | 3.02 | +2.03% | |
| 3.09 | 3.09 | 2.76 | 2.96 | -1.82% | |
| 3.15 | 3.29 | 2.96 | 3.02 | -8.36% | |
| 3.40 | 3.48 | 3.10 | 3.29 | -1.64% | |
| 3.50 | 3.59 | 3.32 | 3.35 | -1.91% | |
| 3.84 | 3.87 | 3.39 | 3.41 | -11.89% | |
| 3.92 | 4.13 | 3.77 | 3.87 | +3.20% | |
| 4.39 | 4.39 | 3.72 | 3.75 | -12.38% | |
| 4.45 | 4.45 | 4.08 | 4.28 | -5.52% | |
| 4.28 | 4.66 | 4.25 | 4.53 | +8.63% | |
| 3.93 | 4.26 | 3.93 | 4.17 | +6.92% | |
| 3.70 | 3.97 | 3.65 | 3.90 | +5.41% | |
| 3.75 | 3.87 | 3.61 | 3.70 | -1.33% | |
| 3.73 | 3.80 | 3.60 | 3.75 | +3.31% | |
| 3.66 | 3.78 | 3.56 | 3.63 | +1.40% | |
| 3.53 | 3.62 | 3.43 | 3.58 | 0.00% | |
| 3.68 | 3.68 | 3.46 | 3.58 | -2.45% | |
| 3.68 | 4.00 | 3.64 | 3.67 | -0.27% | |
| 3.51 | 3.73 | 3.48 | 3.68 | +4.84% | |
| 3.48 | 3.55 | 3.41 | 3.51 | +2.33% | |
| 3.46 | 3.55 | 3.31 | 3.43 | -0.29% | |
| 3.65 | 3.66 | 3.40 | 3.44 | -7.53% | |
| 3.63 | 3.75 | 3.57 | 3.72 | +1.36% | |
| 3.81 | 3.89 | 3.60 | 3.67 | -4.43% | |
| 3.89 | 3.89 | 3.69 | 3.84 | -2.04% | |
| 3.88 | 4.09 | 3.87 | 3.92 | +2.89% | |
| 3.88 | 3.88 | 3.69 | 3.81 | -1.55% | |
| 3.93 | 3.96 | 3.79 | 3.87 | -0.51% | |
| 3.74 | 4.11 | 3.74 | 3.89 | +3.46% | |
| 3.65 | 3.79 | 3.60 | 3.76 | +5.62% | |
| 3.55 | 3.58 | 3.34 | 3.56 | +1.42% | |
| 3.75 | 3.75 | 3.48 | 3.51 | -6.40% | |
| 3.52 | 3.82 | 3.52 | 3.75 | +5.34% | |
| 3.87 | 4.05 | 3.54 | 3.56 | -8.48% | |
| 3.79 | 3.89 | 3.50 | 3.89 | +2.37% | |
| 3.85 | 3.86 | 3.57 | 3.80 | -4.52% | |
| 3.99 | 4.10 | 3.90 | 3.98 | +1.02% | |
| 3.88 | 4.11 | 3.75 | 3.94 | +1.81% | |
| 3.73 | 4.02 | 3.67 | 3.87 | +1.84% | |
| 3.43 | 3.81 | 3.43 | 3.80 | +11.11% | |
| 3.24 | 3.46 | 3.19 | 3.42 | +7.21% | |
| 2.76 | 3.21 | 2.75 | 3.19 | +17.71% | |
| 2.70 | 2.83 | 2.62 | 2.71 | +0.37% | |
| 2.42 | 2.72 | 2.39 | 2.70 | +11.57% | |
| 2.68 | 2.71 | 2.41 | 2.42 | -8.68% | |
| 2.74 | 2.74 | 2.56 | 2.65 | -3.99% | |
| 2.98 | 3.09 | 2.72 | 2.76 | -1.43% | |
| 2.82 | 2.85 | 2.74 | 2.80 | -1.41% | |
| 2.91 | 2.96 | 2.80 | 2.84 | -2.41% | |
| 2.80 | 2.96 | 2.73 | 2.91 | +1.39% | |
| 3.02 | 3.14 | 2.84 | 2.87 | -6.21% | |
| 3.00 | 3.12 | 2.95 | 3.06 | +2.68% | |
| 3.07 | 3.12 | 2.91 | 2.98 | -3.87% | |
| 3.26 | 3.26 | 3.06 | 3.10 | -6.34% | |
| 3.33 | 3.48 | 3.30 | 3.31 | -2.65% | |
| 3.49 | 3.52 | 3.25 | 3.40 | +0.29% | |
| 3.57 | 3.59 | 3.33 | 3.39 | -5.83% | |
| 3.60 | 3.83 | 3.47 | 3.60 | +0.84% | |
| 3.78 | 3.82 | 3.56 | 3.57 | -7.03% | |
| 3.48 | 3.92 | 3.44 | 3.84 | +8.17% | |
| 3.93 | 3.93 | 3.53 | 3.55 | -9.67% | |
| 4.28 | 4.46 | 3.92 | 3.93 | -9.45% | |
| 4.71 | 4.71 | 4.26 | 4.34 | -7.86% | |
| 4.59 | 4.73 | 4.38 | 4.71 | +1.73% | |
| 4.86 | 5.39 | 4.46 | 4.63 | -6.84% | |
| 6.20 | 6.24 | 4.95 | 4.97 | +13.47% | |
| 4.18 | 4.42 | 4.11 | 4.38 | +2.58% | |
| 4.17 | 4.33 | 4.05 | 4.27 | +1.18% | |
| 4.32 | 4.32 | 4.11 | 4.22 | -2.09% | |
| 4.19 | 4.48 | 4.19 | 4.31 | +1.89% | |
| 4.13 | 4.37 | 4.02 | 4.23 | +0.95% | |
| 3.80 | 4.38 | 3.75 | 4.19 | +6.62% | |
| 3.48 | 4.00 | 3.45 | 3.93 | +9.47% | |
| 3.92 | 3.92 | 3.59 | 3.59 | -10.92% | |
| 3.74 | 4.08 | 3.71 | 4.03 | +8.63% | |
| 3.84 | 3.84 | 3.58 | 3.71 | -2.88% | |
| 3.50 | 3.88 | 3.45 | 3.82 | +8.83% | |
| 3.83 | 3.83 | 3.50 | 3.51 | -10.00% | |
| 3.70 | 4.04 | 3.64 | 3.90 | +5.69% | |
| 3.88 | 3.91 | 3.63 | 3.69 | -5.38% | |
| 4.22 | 4.31 | 3.87 | 3.90 | -8.02% | |
| 4.05 | 4.33 | 3.87 | 4.24 | +3.41% | |
| 4.34 | 4.55 | 4.07 | 4.10 | -12.02% | |
| 5.14 | 5.24 | 4.63 | 4.66 | -9.16% | |
| 5.52 | 5.53 | 5.03 | 5.13 | -5.35% | |
| 5.29 | 5.69 | 5.21 | 5.42 | +2.65% | |
| 5.19 | 5.37 | 5.01 | 5.28 | +1.05% | |
| 4.63 | 5.26 | 4.58 | 5.23 | +15.34% | |
| 5.11 | 5.15 | 4.51 | 4.53 | -12.72% | |
| 5.26 | 5.43 | 5.07 | 5.19 | -1.52% | |
| 5.77 | 5.77 | 5.25 | 5.27 | -9.29% | |
| 5.88 | 6.03 | 5.78 | 5.81 | -1.02% | |
| 5.95 | 6.05 | 5.73 | 5.87 | -2.33% | |
| 6.19 | 6.19 | 5.79 | 6.01 | -4.45% | |
| 6.16 | 6.62 | 6.10 | 6.29 | +3.45% | |
| 6.12 | 6.17 | 5.88 | 6.08 | -0.16% | |
| 5.88 | 6.27 | 5.85 | 6.09 | +4.46% | |
| 6.31 | 6.36 | 5.82 | 5.83 | -8.19% | |
| 6.11 | 6.40 | 6.06 | 6.35 | +4.79% | |
| 5.71 | 6.17 | 5.57 | 6.06 | +6.69% | |
| 6.00 | 6.05 | 5.63 | 5.68 | -7.64% | |
| 6.27 | 6.30 | 6.00 | 6.15 | -1.44% | |
| 6.70 | 6.79 | 6.21 | 6.24 | -6.59% | |
| 7.27 | 7.36 | 6.67 | 6.68 | -8.37% | |
| 7.68 | 7.80 | 7.16 | 7.29 | -8.19% | |
| 7.83 | 8.03 | 7.74 | 7.94 | +0.76% | |
| 8.14 | 8.17 | 7.86 | 7.88 | -3.31% | |
| 8.53 | 8.53 | 8.12 | 8.15 | -5.12% | |
| 8.42 | 8.83 | 8.30 | 8.59 | +2.26% | |
| 8.25 | 8.40 | 8.06 | 8.40 | +1.69% | |
| 8.39 | 8.52 | 8.20 | 8.26 | -0.48% | |
| 8.54 | 8.54 | 8.25 | 8.30 | -1.54% | |
| 8.52 | 8.60 | 8.40 | 8.43 | -1.40% | |
| 8.67 | 8.75 | 8.54 | 8.55 | -1.84% | |
| 8.70 | 8.97 | 8.68 | 8.71 | -2.57% | |
| 8.84 | 8.98 | 8.75 | 8.94 | +0.79% | |
| 8.88 | 8.98 | 8.77 | 8.87 | +1.14% | |
| 9.07 | 9.09 | 8.63 | 8.77 | -4.57% | |
| 8.72 | 9.22 | 8.67 | 9.19 | +6.49% | |
| 8.63 | 8.80 | 8.55 | 8.63 | -0.23% | |
| 8.84 | 8.97 | 8.61 | 8.65 | +0.82% | |
| 8.62 | 8.84 | 8.43 | 8.58 | -0.58% | |
| 8.90 | 9.20 | 8.60 | 8.63 | -3.90% | |
| 9.04 | 9.27 | 8.91 | 8.98 | -0.66% | |
| 9.11 | 9.22 | 8.55 | 9.04 | -0.77% | |
| 8.53 | 9.16 | 8.40 | 9.11 | +5.81% | |
| 8.78 | 8.82 | 8.57 | 8.61 | -2.49% | |
| 8.90 | 9.06 | 8.78 | 8.83 | -1.45% | |
| 8.77 | 9.39 | 8.77 | 8.96 | +1.41% | |
| 9.33 | 9.86 | 8.58 | 8.84 | -23.64% | |
| 11.77 | 11.88 | 11.32 | 11.57 | -1.20% | |
| 11.06 | 11.78 | 11.02 | 11.71 | +5.02% | |
| 11.28 | 11.59 | 11.10 | 11.15 | +0.63% | |
| 11.15 | 11.34 | 10.74 | 11.08 | -3.15% | |
| 11.47 | 11.54 | 11.27 | 11.44 | +0.62% | |
| 11.39 | 11.50 | 11.32 | 11.37 | +0.26% | |
| 11.10 | 11.43 | 10.97 | 11.34 | +2.07% | |
| 11.22 | 11.59 | 11.00 | 11.11 | -0.45% | |
| 10.94 | 11.33 | 10.56 | 11.16 | +1.82% | |
| 11.46 | 11.76 | 10.91 | 10.96 | -2.92% | |
| 11.48 | 11.69 | 11.16 | 11.29 | -1.66% | |
| 11.30 | 11.63 | 11.16 | 11.48 | -0.69% | |
| 11.87 | 12.24 | 11.30 | 11.56 | -6.55% | |
| 11.99 | 12.44 | 11.77 | 12.37 | +0.08% | |
| 13.21 | 13.22 | 12.04 | 12.36 | -7.62% | |
| 13.22 | 13.41 | 12.98 | 13.38 | +1.21% | |
| 12.86 | 13.32 | 12.78 | 13.22 | +1.46% | |
| 12.99 | 13.05 | 12.64 | 13.03 | +3.17% | |
| 12.25 | 12.69 | 12.09 | 12.63 | +1.20% | |
| 13.06 | 13.18 | 12.30 | 12.48 | -4.22% | |
| 12.94 | 13.27 | 12.85 | 13.03 | +0.70% | |
| 13.55 | 13.77 | 12.65 | 12.94 | -7.11% | |
| 13.79 | 14.06 | 13.40 | 13.93 | +1.68% | |
| 13.76 | 14.00 | 13.60 | 13.70 | -0.15% | |
| 13.68 | 14.06 | 13.51 | 13.72 | -1.22% | |
| 14.02 | 14.27 | 13.70 | 13.89 | -0.86% | |
| 14.00 | 14.34 | 13.88 | 14.01 | +0.43% | |
| 14.18 | 14.20 | 13.70 | 13.95 | +2.05% | |
| 13.45 | 13.69 | 13.26 | 13.67 | +3.33% | |
| 13.07 | 13.49 | 13.06 | 13.23 | 0.00% | |
| 12.98 | 13.24 | 12.79 | 13.23 | +1.46% | |
| 12.87 | 13.40 | 12.69 | 13.04 | +0.85% | |
| 12.47 | 12.94 | 12.31 | 12.93 | +5.21% | |
| 12.50 | 12.79 | 12.28 | 12.29 | -2.77% | |
| 12.68 | 12.90 | 12.33 | 12.64 | +0.56% | |
| 13.59 | 13.59 | 12.44 | 12.57 | -5.42% | |
| 12.67 | 13.33 | 12.56 | 13.29 | +1.84% | |
| 13.33 | 13.48 | 12.82 | 13.05 | -0.68% | |
| 14.18 | 14.37 | 13.12 | 13.14 | -7.33% | |
| 14.58 | 14.66 | 14.17 | 14.18 | -3.80% | |
| 15.08 | 15.14 | 14.73 | 14.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUCK chart for longer ranges.