|
|
Closing price on 3/1/2022
|
|
| Open |
31.20 |
| High |
31.30 |
| Low |
28.10 |
| Volume |
7,004,300 |
| Split-adjusted Price |
28.50 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
-2.70 / -8.65%
|
31.20
|
31.30
|
28.10
|
28.50
|
29.57
|
28.50
|
7,004,300
|
|
|
2/28/2022
|
+0.50 / +1.63%
|
30.70
|
32.00
|
30.20
|
31.20
|
31.11
|
31.20
|
3,084,600
|
|
|
2/25/2022
|
+1.40 / +4.78%
|
29.30
|
31.70
|
28.80
|
30.70
|
30.63
|
30.70
|
3,338,500
|
|
|
2/24/2022
|
+1.70 / +6.16%
|
27.60
|
29.50
|
26.00
|
29.30
|
28.39
|
29.30
|
8,612,400
|
|
|
2/23/2022
|
+2.50 / +9.96%
|
25.50
|
27.60
|
25.40
|
27.60
|
26.80
|
27.60
|
4,905,300
|
|
|
2/22/2022
|
+0.20 / +0.80%
|
24.90
|
25.80
|
24.20
|
25.10
|
25.18
|
25.10
|
2,984,800
|
|
|
2/21/2022
|
+1.70 / +7.33%
|
23.20
|
24.90
|
23.10
|
24.90
|
24.08
|
24.90
|
3,372,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
23.10
|
23.40
|
22.80
|
23.20
|
23.12
|
23.20
|
1,606,200
|
|
|
2/17/2022
|
+0.10 / +0.43%
|
23.20
|
23.40
|
22.90
|
23.20
|
23.06
|
23.20
|
1,872,700
|
|
|
2/16/2022
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.80
|
23.10
|
22.97
|
23.10
|
1,610,900
|
|
|
2/15/2022
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.60
|
22.90
|
22.94
|
22.90
|
2,679,100
|
|
|
2/14/2022
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.09
|
23.00
|
1,679,745
|
|
|
2/11/2022
|
+0.50 / +2.17%
|
22.90
|
23.60
|
22.70
|
23.50
|
23.28
|
23.50
|
1,339,800
|
|
|
2/10/2022
|
+0.10 / +0.44%
|
22.60
|
23.30
|
22.60
|
23.00
|
22.86
|
23.00
|
2,021,411
|
|
|
2/9/2022
|
-0.20 / -0.87%
|
23.50
|
24.00
|
22.50
|
22.90
|
23.42
|
22.90
|
4,757,080
|
|
|
2/8/2022
|
+0.70 / +3.13%
|
23.00
|
23.30
|
22.10
|
23.10
|
22.93
|
23.10
|
3,424,317
|
|
|
2/7/2022
|
+0.90 / +4.19%
|
21.50
|
22.60
|
21.50
|
22.40
|
22.06
|
22.40
|
3,912,851
|
|
|
1/28/2022
|
+0.20 / +0.94%
|
21.30
|
21.70
|
20.40
|
21.50
|
21.21
|
21.50
|
2,027,700
|
|
|
1/27/2022
|
+0.10 / +0.47%
|
21.20
|
21.60
|
20.90
|
21.30
|
21.21
|
21.30
|
1,139,200
|
|
|
1/26/2022
|
+0.50 / +2.42%
|
20.70
|
22.00
|
20.60
|
21.20
|
21.43
|
21.20
|
2,585,900
|
|
|
1/25/2022
|
+0.30 / +1.47%
|
20.40
|
21.00
|
20.00
|
20.70
|
20.62
|
20.70
|
4,136,100
|
|
|
1/24/2022
|
+0.30 / +1.49%
|
20.00
|
21.10
|
19.60
|
20.40
|
20.50
|
20.40
|
3,944,300
|
|
|
1/21/2022
|
0.00 / 0.00%
|
20.10
|
20.70
|
19.70
|
20.10
|
19.97
|
20.10
|
2,665,100
|
|
|
1/20/2022
|
+0.70 / +3.61%
|
19.40
|
20.20
|
19.00
|
20.10
|
19.64
|
20.10
|
1,748,200
|
|
|
1/19/2022
|
+0.20 / +1.04%
|
19.10
|
19.70
|
17.30
|
19.40
|
19.15
|
19.40
|
2,424,808
|
|
|
1/18/2022
|
+0.30 / +1.59%
|
18.50
|
19.40
|
18.10
|
19.20
|
18.84
|
19.20
|
3,414,835
|
|
|
1/17/2022
|
-0.50 / -2.58%
|
19.40
|
20.30
|
18.10
|
18.90
|
19.04
|
18.90
|
3,257,400
|
|
|
1/14/2022
|
+0.40 / +2.11%
|
18.70
|
20.00
|
17.70
|
19.40
|
18.96
|
19.40
|
1,981,452
|
|
|
1/13/2022
|
-0.50 / -2.56%
|
19.70
|
20.00
|
18.10
|
19.00
|
19.02
|
19.00
|
4,711,975
|
|
|
1/12/2022
|
-1.10 / -5.34%
|
20.60
|
20.70
|
18.60
|
19.50
|
19.63
|
19.50
|
4,386,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|