|
|
Closing price on 5/25/2022
|
|
| Open |
28.00 |
| High |
29.80 |
| Low |
27.60 |
| Volume |
4,082,200 |
| Split-adjusted Price |
29.20 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.70 / +6.18%
|
28.00
|
29.80
|
27.60
|
29.20
|
28.65
|
29.20
|
4,082,200
|
|
|
5/24/2022
|
+0.40 / +1.48%
|
27.10
|
27.60
|
25.50
|
27.50
|
26.75
|
27.50
|
2,842,300
|
|
|
5/23/2022
|
+1.20 / +4.63%
|
27.00
|
28.40
|
26.00
|
27.10
|
27.67
|
27.10
|
6,045,700
|
|
|
5/20/2022
|
+2.30 / +9.75%
|
23.50
|
25.90
|
23.20
|
25.90
|
24.85
|
25.90
|
4,715,000
|
|
|
5/19/2022
|
-0.20 / -0.84%
|
23.30
|
23.90
|
21.80
|
23.60
|
23.37
|
23.60
|
1,981,300
|
|
|
5/18/2022
|
+0.40 / +1.71%
|
24.30
|
24.50
|
23.10
|
23.80
|
23.72
|
23.80
|
2,229,800
|
|
|
5/17/2022
|
+2.10 / +9.86%
|
21.30
|
23.40
|
20.80
|
23.40
|
22.42
|
23.40
|
3,380,100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
19.20
|
22.90
|
19.20
|
21.30
|
21.81
|
21.30
|
1,700,300
|
|
|
5/13/2022
|
0.00 / 0.00%
|
22.30
|
23.40
|
19.50
|
21.30
|
21.06
|
21.30
|
3,938,400
|
|
|
5/12/2022
|
-2.00 / -8.58%
|
23.50
|
23.50
|
21.00
|
21.30
|
21.72
|
21.30
|
5,086,900
|
|
|
5/11/2022
|
+0.50 / +2.19%
|
23.00
|
23.70
|
22.60
|
23.30
|
23.15
|
23.30
|
4,094,900
|
|
|
5/10/2022
|
-0.10 / -0.44%
|
20.70
|
23.80
|
20.70
|
22.80
|
22.34
|
22.80
|
2,665,400
|
|
|
5/9/2022
|
-2.50 / -9.84%
|
25.40
|
25.40
|
22.90
|
22.90
|
23.39
|
22.90
|
4,491,800
|
|
|
5/6/2022
|
-2.80 / -9.93%
|
28.00
|
28.20
|
25.40
|
25.40
|
26.47
|
25.40
|
4,525,800
|
|
|
5/5/2022
|
-0.60 / -2.08%
|
29.00
|
29.70
|
26.50
|
28.20
|
28.24
|
28.20
|
4,120,200
|
|
|
5/4/2022
|
-1.30 / -4.32%
|
30.30
|
31.00
|
28.80
|
28.80
|
29.90
|
28.80
|
4,000,324
|
|
|
4/29/2022
|
+0.10 / +0.33%
|
29.90
|
32.00
|
29.00
|
30.10
|
30.50
|
30.10
|
3,460,800
|
|
|
4/28/2022
|
+1.40 / +4.90%
|
29.50
|
31.00
|
28.80
|
30.00
|
30.05
|
30.00
|
4,702,200
|
|
|
4/27/2022
|
+2.60 / +10.00%
|
26.20
|
28.60
|
25.50
|
28.60
|
27.67
|
28.60
|
4,956,800
|
|
|
4/26/2022
|
+1.00 / +4.00%
|
24.00
|
26.30
|
23.00
|
26.00
|
25.01
|
26.00
|
2,485,900
|
|
|
4/25/2022
|
-1.20 / -4.58%
|
26.20
|
26.80
|
24.50
|
25.00
|
25.60
|
25.00
|
3,099,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|