|
Closing price on 3/21/2022
|
|
| Open |
47.00 |
| High |
51.30 |
| Low |
47.00 |
| Volume |
4,524,700 |
| Split-adjusted Price |
51.30 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+4.60 / +9.85%
|
47.00
|
51.30
|
47.00
|
51.30
|
50.55
|
51.30
|
4,524,700
|
|
|
3/18/2022
|
+4.20 / +9.88%
|
42.30
|
46.70
|
40.60
|
46.70
|
45.08
|
46.70
|
5,402,900
|
|
|
3/17/2022
|
-4.00 / -8.60%
|
46.50
|
47.00
|
42.40
|
42.50
|
44.38
|
42.50
|
7,588,365
|
|
|
3/16/2022
|
+2.30 / +5.20%
|
44.50
|
48.30
|
44.20
|
46.50
|
47.20
|
46.50
|
5,132,108
|
|
|
3/15/2022
|
+3.90 / +9.68%
|
41.00
|
44.30
|
40.30
|
44.20
|
43.24
|
44.20
|
6,658,700
|
|
|
3/14/2022
|
+3.40 / +9.21%
|
36.90
|
40.50
|
36.90
|
40.30
|
38.42
|
40.30
|
6,904,519
|
|
|
3/11/2022
|
+1.40 / +3.94%
|
35.50
|
37.00
|
34.10
|
36.90
|
35.53
|
36.90
|
3,565,100
|
|
|
3/10/2022
|
-0.30 / -0.84%
|
36.20
|
39.00
|
35.00
|
35.50
|
35.70
|
35.50
|
3,044,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
35.90
|
37.00
|
34.40
|
35.80
|
35.88
|
35.80
|
3,710,400
|
|
|
3/8/2022
|
+1.80 / +5.29%
|
34.10
|
37.40
|
33.50
|
35.80
|
35.68
|
35.80
|
4,760,600
|
|
|
3/7/2022
|
+2.30 / +7.26%
|
31.80
|
34.00
|
31.00
|
34.00
|
32.64
|
34.00
|
3,220,200
|
|
|
3/4/2022
|
+1.20 / +3.93%
|
30.50
|
31.90
|
30.30
|
31.70
|
30.92
|
31.70
|
2,572,400
|
|
|
3/3/2022
|
+1.60 / +5.54%
|
28.90
|
30.90
|
28.90
|
30.50
|
30.32
|
30.50
|
2,141,900
|
|
|
3/2/2022
|
+0.40 / +1.40%
|
28.10
|
29.40
|
27.70
|
28.90
|
28.89
|
28.90
|
2,480,700
|
|
|
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
|
|
|
|