|
|
Closing price on 3/5/2018
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
2,061,248 |
| Split-adjusted Price |
7.69 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.80
|
9.00
|
9.10
|
7.69
|
2,061,248
|
|
|
3/2/2018
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.75
|
7.61
|
1,184,159
|
|
|
3/1/2018
|
+0.10 / +1.16%
|
7.80
|
8.70
|
7.80
|
8.70
|
8.57
|
7.43
|
1,470,282
|
|
|
2/28/2018
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.64
|
7.35
|
5,148,563
|
|
|
2/27/2018
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
7.69
|
1,654,099
|
|
|
2/26/2018
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.17
|
7.78
|
1,507,222
|
|
|
2/23/2018
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.26
|
7.95
|
722,850
|
|
|
2/22/2018
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.36
|
7.86
|
1,792,709
|
|
|
2/21/2018
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
8.20
|
1,207,280
|
|
|
2/13/2018
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.37
|
8.12
|
881,800
|
|
|
2/12/2018
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.14
|
7.95
|
615,950
|
|
|
2/9/2018
|
-0.30 / -3.26%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.83
|
7.61
|
965,247
|
|
|
2/8/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.15
|
7.86
|
955,184
|
|
|
2/7/2018
|
+0.30 / +3.37%
|
8.80
|
9.40
|
8.80
|
9.20
|
9.23
|
7.86
|
1,729,051
|
|
|
2/6/2018
|
-0.80 / -8.25%
|
9.70
|
9.70
|
8.80
|
8.90
|
8.88
|
7.61
|
3,995,760
|
|
|
2/5/2018
|
-0.70 / -6.73%
|
10.40
|
10.50
|
9.50
|
9.70
|
10.05
|
8.29
|
3,165,186
|
|
|
2/2/2018
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.49
|
8.89
|
1,105,800
|
|
|
2/1/2018
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.61
|
9.06
|
2,421,407
|
|
|
1/31/2018
|
-0.50 / -4.50%
|
11.10
|
11.20
|
10.60
|
10.60
|
10.82
|
9.06
|
3,248,307
|
|
|
1/30/2018
|
+0.40 / +3.74%
|
10.70
|
11.20
|
10.60
|
11.10
|
10.95
|
9.49
|
1,633,167
|
|
|
1/29/2018
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.72
|
9.14
|
1,654,965
|
|
|
1/26/2018
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.85
|
9.14
|
2,500,930
|
|
|
1/25/2018
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.02
|
9.40
|
2,114,608
|
|
|
1/24/2018
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.16
|
9.49
|
1,462,508
|
|
|
1/23/2018
|
+0.30 / +2.73%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.19
|
9.66
|
3,189,584
|
|
|
1/22/2018
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.02
|
9.40
|
1,652,186
|
|
|
1/19/2018
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.18
|
9.49
|
1,955,184
|
|
|
1/18/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.12
|
9.66
|
2,847,590
|
|
|
1/17/2018
|
-0.40 / -3.42%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.61
|
9.66
|
2,306,592
|
|
|
1/16/2018
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.69
|
10.00
|
5,139,643
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|