|
|
Closing price on 11/22/2022
|
|
| Open |
14.30 |
| High |
15.50 |
| Low |
14.10 |
| Volume |
2,295,000 |
| Split-adjusted Price |
14.20 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+0.10 / +0.71%
|
14.30
|
15.50
|
14.10
|
14.20
|
14.79
|
14.20
|
2,295,000
|
|
|
11/21/2022
|
+1.20 / +9.30%
|
11.70
|
14.10
|
11.70
|
14.10
|
13.56
|
14.10
|
1,633,500
|
|
|
11/18/2022
|
+0.10 / +0.78%
|
11.80
|
13.50
|
11.70
|
12.90
|
12.78
|
12.90
|
1,935,500
|
|
|
11/17/2022
|
+1.00 / +8.47%
|
10.90
|
12.80
|
10.90
|
12.80
|
12.47
|
12.80
|
1,546,800
|
|
|
11/16/2022
|
+1.00 / +9.26%
|
9.80
|
11.80
|
9.80
|
11.80
|
10.81
|
11.80
|
17,058,500
|
|
|
11/15/2022
|
-1.20 / -10.00%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.83
|
10.80
|
2,168,900
|
|
|
11/14/2022
|
-0.50 / -4.00%
|
11.30
|
12.50
|
11.30
|
12.00
|
11.61
|
12.00
|
4,046,400
|
|
|
11/11/2022
|
-0.80 / -6.02%
|
12.00
|
13.60
|
12.00
|
12.50
|
12.27
|
12.50
|
6,207,100
|
|
|
11/10/2022
|
-1.40 / -9.52%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.52
|
13.30
|
2,171,400
|
|
|
11/9/2022
|
+0.30 / +2.08%
|
14.40
|
15.00
|
13.10
|
14.70
|
14.57
|
14.70
|
1,123,800
|
|
|
11/8/2022
|
0.00 / 0.00%
|
13.00
|
14.40
|
13.00
|
14.40
|
13.48
|
14.40
|
4,976,700
|
|
|
11/7/2022
|
-1.60 / -10.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
14.62
|
14.40
|
4,356,700
|
|
|
11/4/2022
|
-0.80 / -4.76%
|
16.70
|
16.80
|
15.20
|
16.00
|
15.64
|
16.00
|
6,523,300
|
|
|
11/3/2022
|
-0.30 / -1.75%
|
16.70
|
17.60
|
16.60
|
16.80
|
17.11
|
16.80
|
2,771,700
|
|
|
11/2/2022
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.80
|
17.10
|
17.09
|
17.10
|
1,743,800
|
|
|
11/1/2022
|
+0.70 / +4.24%
|
16.80
|
17.70
|
16.60
|
17.20
|
17.13
|
17.20
|
1,734,500
|
|
|
10/31/2022
|
-0.30 / -1.79%
|
16.60
|
17.00
|
15.90
|
16.50
|
16.44
|
16.50
|
1,215,000
|
|
|
10/28/2022
|
-0.40 / -2.33%
|
17.20
|
17.80
|
16.70
|
16.80
|
17.16
|
16.80
|
2,100,900
|
|
|
10/27/2022
|
+1.10 / +6.83%
|
14.50
|
17.20
|
14.50
|
17.20
|
16.62
|
17.20
|
2,735,700
|
|
|
10/26/2022
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.60
|
16.10
|
15.97
|
16.10
|
2,596,700
|
|
|
10/25/2022
|
-0.10 / -0.62%
|
14.80
|
16.80
|
14.60
|
16.10
|
15.74
|
16.10
|
8,568,400
|
|
|
10/24/2022
|
-1.80 / -10.00%
|
18.00
|
18.50
|
16.20
|
16.20
|
16.52
|
16.20
|
2,595,700
|
|
|
10/21/2022
|
-2.00 / -10.00%
|
20.20
|
20.20
|
18.00
|
18.00
|
18.53
|
18.00
|
3,842,700
|
|
|
10/20/2022
|
-0.50 / -2.44%
|
20.50
|
20.70
|
19.70
|
20.00
|
20.04
|
20.00
|
1,920,700
|
|
|
10/19/2022
|
-0.40 / -1.91%
|
21.20
|
21.60
|
20.50
|
20.50
|
21.00
|
20.50
|
1,926,800
|
|
|
10/18/2022
|
+1.90 / +10.00%
|
19.10
|
20.90
|
19.00
|
20.90
|
20.51
|
20.90
|
6,910,200
|
|
|
10/17/2022
|
-0.40 / -2.06%
|
19.30
|
19.50
|
18.80
|
19.00
|
19.08
|
19.00
|
4,027,000
|
|
|
10/14/2022
|
+0.30 / +1.57%
|
19.50
|
19.80
|
19.30
|
19.40
|
19.55
|
19.40
|
1,990,500
|
|
|
10/13/2022
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.10
|
19.10
|
19.22
|
19.10
|
894,800
|
|
|
10/12/2022
|
+0.20 / +1.05%
|
18.00
|
20.20
|
17.50
|
19.20
|
19.47
|
19.20
|
3,028,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|