|
|
Closing price on 12/7/2022
|
|
| Open |
17.70 |
| High |
18.60 |
| Low |
17.00 |
| Volume |
5,281,500 |
| Split-adjusted Price |
17.00 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.70 / -3.95%
|
17.70
|
18.60
|
17.00
|
17.00
|
17.50
|
17.00
|
5,281,500
|
|
|
12/6/2022
|
0.00 / 0.00%
|
18.30
|
19.40
|
17.70
|
17.70
|
18.90
|
17.70
|
7,148,300
|
|
|
12/5/2022
|
+1.50 / +9.26%
|
16.30
|
17.80
|
16.30
|
17.70
|
17.26
|
17.70
|
4,481,800
|
|
|
12/2/2022
|
+0.40 / +2.53%
|
16.40
|
16.40
|
15.30
|
16.20
|
15.87
|
16.20
|
3,019,900
|
|
|
12/1/2022
|
-0.20 / -1.25%
|
16.00
|
16.80
|
15.70
|
15.80
|
16.31
|
15.80
|
3,346,100
|
|
|
11/30/2022
|
-0.20 / -1.23%
|
14.60
|
16.60
|
14.60
|
16.00
|
16.06
|
16.00
|
1,471,000
|
|
|
11/29/2022
|
0.00 / 0.00%
|
16.40
|
17.30
|
15.50
|
16.20
|
16.30
|
16.20
|
2,219,400
|
|
|
11/28/2022
|
+1.40 / +9.46%
|
14.90
|
16.20
|
14.60
|
16.20
|
15.76
|
16.20
|
1,559,800
|
|
|
11/25/2022
|
+1.00 / +7.25%
|
12.50
|
14.80
|
12.50
|
14.80
|
14.41
|
14.80
|
1,667,000
|
|
|
11/24/2022
|
+0.10 / +0.73%
|
13.60
|
14.00
|
13.20
|
13.80
|
13.57
|
13.80
|
1,048,900
|
|
|
11/23/2022
|
-0.50 / -3.52%
|
14.10
|
14.50
|
13.60
|
13.70
|
13.85
|
13.70
|
8,384,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|