|
|
Closing price on 12/7/2021
|
|
| Open |
17.10 |
| High |
18.70 |
| Low |
17.10 |
| Volume |
2,537,400 |
| Split-adjusted Price |
18.70 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+1.70 / +10.00%
|
17.10
|
18.70
|
17.10
|
18.70
|
18.22
|
18.70
|
2,537,400
|
|
|
12/6/2021
|
-0.50 / -2.86%
|
17.20
|
18.00
|
16.60
|
17.00
|
17.32
|
17.00
|
3,129,200
|
|
|
12/3/2021
|
-1.50 / -7.89%
|
18.90
|
19.10
|
17.10
|
17.50
|
17.83
|
17.50
|
7,711,051
|
|
|
12/2/2021
|
+0.70 / +3.83%
|
20.10
|
20.10
|
18.40
|
19.00
|
19.26
|
19.00
|
10,595,900
|
|
|
12/1/2021
|
+1.60 / +9.58%
|
17.70
|
18.30
|
16.90
|
18.30
|
18.19
|
18.30
|
9,847,600
|
|
|
11/30/2021
|
+1.50 / +9.87%
|
15.20
|
16.70
|
15.20
|
16.70
|
16.35
|
16.70
|
21,930,600
|
|
|
11/29/2021
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.00
|
15.20
|
14.79
|
15.20
|
15,327,200
|
|
|
11/26/2021
|
-0.40 / -2.61%
|
15.30
|
15.50
|
14.90
|
14.90
|
15.14
|
14.90
|
15,408,300
|
|
|
11/25/2021
|
+0.40 / +2.68%
|
14.90
|
15.50
|
14.80
|
15.30
|
15.16
|
15.30
|
16,680,498
|
|
|
11/24/2021
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.73
|
14.90
|
17,230,600
|
|
|
11/23/2021
|
+0.70 / +4.96%
|
14.00
|
14.90
|
13.60
|
14.80
|
14.28
|
14.80
|
14,107,500
|
|
|
11/22/2021
|
-1.20 / -7.84%
|
15.30
|
15.80
|
13.80
|
14.10
|
14.55
|
14.10
|
4,902,400
|
|
|
11/19/2021
|
+0.20 / +1.32%
|
15.10
|
16.20
|
14.60
|
15.30
|
15.66
|
15.30
|
4,665,527
|
|
|
11/18/2021
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.80
|
15.10
|
15.06
|
15.10
|
2,744,100
|
|
|
11/17/2021
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.80
|
14.90
|
1,849,346
|
|
|
11/16/2021
|
-0.60 / -3.92%
|
15.30
|
15.60
|
14.50
|
14.70
|
14.91
|
14.70
|
3,327,400
|
|
|
11/15/2021
|
+1.10 / +7.75%
|
14.20
|
15.60
|
14.00
|
15.30
|
14.96
|
15.30
|
5,256,300
|
|
|
11/12/2021
|
+0.60 / +4.41%
|
13.90
|
14.40
|
13.60
|
14.20
|
13.96
|
14.20
|
3,131,800
|
|
|
11/11/2021
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.69
|
13.60
|
2,031,760
|
|
|
11/10/2021
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.73
|
13.80
|
1,684,100
|
|
|
11/9/2021
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.31
|
13.50
|
2,233,300
|
|
|
11/8/2021
|
+0.40 / +3.10%
|
12.90
|
13.50
|
12.90
|
13.30
|
13.23
|
13.30
|
2,445,270
|
|
|
11/5/2021
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.70
|
12.90
|
12.92
|
12.90
|
1,260,350
|
|
|
11/4/2021
|
+0.50 / +4.03%
|
12.40
|
13.20
|
12.20
|
12.90
|
12.79
|
12.90
|
1,985,024
|
|
|
11/3/2021
|
-0.90 / -6.77%
|
13.50
|
13.50
|
12.40
|
12.40
|
12.86
|
12.40
|
4,169,652
|
|
|
11/2/2021
|
+0.50 / +3.91%
|
12.80
|
13.50
|
12.60
|
13.30
|
13.10
|
13.30
|
3,991,000
|
|
|
11/1/2021
|
-0.20 / -1.54%
|
13.00
|
13.70
|
12.70
|
12.80
|
12.89
|
12.80
|
2,829,491
|
|
|
10/29/2021
|
+0.40 / +3.17%
|
12.60
|
13.40
|
12.60
|
13.00
|
13.09
|
13.00
|
5,781,930
|
|
|
10/28/2021
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.30
|
12.60
|
12.00
|
12.60
|
8,900,100
|
|
|
10/27/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.53
|
11.50
|
3,131,715
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|