|
Closing price on 5/28/2018
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
5.70 |
| Volume |
3,563,100 |
| Split-adjusted Price |
4.72 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.60 / -9.52%
|
6.30
|
6.30
|
5.70
|
5.70
|
5.89
|
4.72
|
3,563,100
|
|
|
5/25/2018
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.51
|
5.21
|
957,800
|
|
|
5/24/2018
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.68
|
5.46
|
495,700
|
|
|
5/23/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.72
|
5.63
|
1,009,500
|
|
|
5/22/2018
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.85
|
5.63
|
3,524,300
|
|
|
5/21/2018
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.09
|
5.79
|
1,080,938
|
|
|
5/18/2018
|
0.00 / 0.00%
|
6.40
|
7.10
|
6.40
|
7.10
|
6.99
|
5.87
|
1,032,900
|
|
|
5/17/2018
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.97
|
5.87
|
1,022,000
|
|
|
5/16/2018
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.06
|
5.79
|
1,765,000
|
|
|
5/15/2018
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.22
|
5.87
|
1,176,400
|
|
|
5/14/2018
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.24
|
6.04
|
706,228
|
|
|
5/11/2018
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.14
|
5.87
|
948,200
|
|
|
5/10/2018
|
-0.10 / -1.39%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.25
|
5.87
|
1,214,600
|
|
|
5/9/2018
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
5.96
|
1,620,600
|
|
|
5/8/2018
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.42
|
6.12
|
1,286,600
|
|
|
5/7/2018
|
+0.20 / +2.74%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.47
|
6.21
|
1,077,400
|
|
|
5/4/2018
|
+0.10 / +1.39%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.34
|
6.04
|
1,395,800
|
|
|
5/3/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.70
|
7.20
|
7.03
|
5.96
|
2,832,600
|
|
|
5/2/2018
|
-0.60 / -7.69%
|
7.80
|
8.10
|
7.20
|
7.20
|
7.59
|
5.96
|
3,238,400
|
|
|
4/27/2018
|
-0.10 / -1.27%
|
7.70
|
8.20
|
7.20
|
7.80
|
7.92
|
6.45
|
1,907,800
|
|
|
4/26/2018
|
-0.70 / -8.14%
|
8.50
|
8.70
|
7.90
|
7.90
|
8.21
|
6.54
|
2,892,200
|
|
|
4/24/2018
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.61
|
7.12
|
1,331,000
|
|
|
4/23/2018
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.78
|
7.12
|
1,653,700
|
|
|
4/20/2018
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.87
|
7.45
|
1,037,000
|
|
|
4/19/2018
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.82
|
7.28
|
1,241,020
|
|
|
4/18/2018
|
+0.10 / +1.14%
|
8.80
|
9.30
|
8.80
|
8.90
|
9.03
|
7.36
|
1,825,600
|
|
|
4/17/2018
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
7.28
|
879,500
|
|
|
4/16/2018
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.28
|
1,026,900
|
|
|
4/13/2018
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.93
|
7.36
|
2,319,700
|
|
|
4/12/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.04
|
7.53
|
1,324,500
|
|
|
|