|
|
Closing price on 4/22/2022
|
|
| Open |
27.00 |
| High |
28.30 |
| Low |
25.00 |
| Volume |
5,077,500 |
| Split-adjusted Price |
26.20 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-0.80 / -2.96%
|
27.00
|
28.30
|
25.00
|
26.20
|
26.39
|
26.20
|
5,077,500
|
|
|
4/21/2022
|
+2.20 / +8.87%
|
24.10
|
27.20
|
22.40
|
27.00
|
24.21
|
27.00
|
7,571,200
|
|
|
4/20/2022
|
-1.70 / -6.42%
|
26.50
|
27.00
|
23.90
|
24.80
|
25.11
|
24.80
|
6,302,800
|
|
|
4/19/2022
|
-1.40 / -5.02%
|
27.90
|
29.00
|
25.80
|
26.50
|
27.10
|
26.50
|
4,003,600
|
|
|
4/18/2022
|
-3.10 / -10.00%
|
30.90
|
31.30
|
27.90
|
27.90
|
28.62
|
27.90
|
5,453,100
|
|
|
4/15/2022
|
-1.00 / -3.13%
|
32.50
|
32.90
|
30.40
|
31.00
|
31.37
|
31.00
|
2,908,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
32.00
|
32.90
|
31.70
|
32.00
|
32.10
|
32.00
|
1,804,700
|
|
|
4/13/2022
|
-0.40 / -1.23%
|
32.20
|
33.00
|
30.00
|
32.00
|
31.28
|
32.00
|
3,091,800
|
|
|
4/12/2022
|
-1.10 / -3.28%
|
33.50
|
34.60
|
32.40
|
32.40
|
33.61
|
32.40
|
3,149,600
|
|
|
4/8/2022
|
+1.00 / +3.08%
|
33.00
|
34.60
|
33.00
|
33.50
|
33.72
|
33.50
|
3,468,800
|
|
|
4/7/2022
|
+0.20 / +0.62%
|
32.10
|
33.60
|
31.10
|
32.50
|
32.53
|
32.50
|
3,491,606
|
|
|
4/6/2022
|
-3.50 / -9.78%
|
34.80
|
34.80
|
32.30
|
32.30
|
32.95
|
32.30
|
7,850,700
|
|
|
4/5/2022
|
-2.20 / -5.79%
|
37.80
|
38.00
|
35.40
|
35.80
|
36.40
|
35.80
|
3,079,600
|
|
|
4/4/2022
|
+2.20 / +6.15%
|
35.90
|
38.40
|
35.80
|
38.00
|
37.64
|
38.00
|
3,048,400
|
|
|
4/1/2022
|
+0.90 / +2.58%
|
32.00
|
36.90
|
31.50
|
35.80
|
32.38
|
35.80
|
9,685,300
|
|
|
3/31/2022
|
-3.80 / -9.82%
|
38.70
|
38.70
|
34.90
|
34.90
|
35.86
|
34.90
|
7,626,700
|
|
|
3/30/2022
|
-4.20 / -9.79%
|
41.50
|
42.70
|
38.70
|
38.70
|
39.80
|
38.70
|
9,139,300
|
|
|
3/29/2022
|
+1.00 / +2.39%
|
41.70
|
44.20
|
41.00
|
42.90
|
42.74
|
42.90
|
4,449,200
|
|
|
3/28/2022
|
-2.30 / -5.20%
|
44.20
|
44.50
|
40.20
|
41.90
|
42.37
|
41.90
|
4,081,900
|
|
|
3/25/2022
|
+3.70 / +9.14%
|
39.00
|
44.20
|
37.10
|
44.20
|
41.03
|
44.20
|
7,382,200
|
|
|
3/24/2022
|
-4.40 / -9.80%
|
42.00
|
43.60
|
40.50
|
40.50
|
41.02
|
40.50
|
10,147,500
|
|
|
3/23/2022
|
-4.90 / -9.84%
|
49.50
|
50.00
|
44.90
|
44.90
|
46.60
|
44.90
|
13,692,667
|
|
|
3/22/2022
|
-1.50 / -2.92%
|
52.50
|
53.80
|
49.00
|
49.80
|
50.84
|
49.80
|
6,116,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|