|
|
Closing price on 5/3/2018
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
2,832,600 |
| Split-adjusted Price |
6.15 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.70
|
7.20
|
7.03
|
6.15
|
2,832,600
|
|
|
5/2/2018
|
-0.60 / -7.69%
|
7.80
|
8.10
|
7.20
|
7.20
|
7.59
|
6.15
|
3,238,400
|
|
|
4/27/2018
|
-0.10 / -1.27%
|
7.70
|
8.20
|
7.20
|
7.80
|
7.92
|
6.67
|
1,907,800
|
|
|
4/26/2018
|
-0.70 / -8.14%
|
8.50
|
8.70
|
7.90
|
7.90
|
8.21
|
6.75
|
2,892,200
|
|
|
4/24/2018
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.61
|
7.35
|
1,331,000
|
|
|
4/23/2018
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.78
|
7.35
|
1,653,700
|
|
|
4/20/2018
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.87
|
7.69
|
1,037,000
|
|
|
4/19/2018
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.82
|
7.52
|
1,241,020
|
|
|
4/18/2018
|
+0.10 / +1.14%
|
8.80
|
9.30
|
8.80
|
8.90
|
9.03
|
7.61
|
1,825,600
|
|
|
4/17/2018
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
879,500
|
|
|
4/16/2018
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
1,026,900
|
|
|
4/13/2018
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.93
|
7.61
|
2,319,700
|
|
|
4/12/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.04
|
7.78
|
1,324,500
|
|
|
4/11/2018
|
-0.30 / -3.23%
|
9.30
|
9.50
|
8.80
|
9.00
|
9.08
|
7.69
|
2,406,400
|
|
|
4/10/2018
|
-0.50 / -5.10%
|
9.80
|
9.90
|
9.20
|
9.30
|
9.48
|
7.95
|
4,852,300
|
|
|
4/9/2018
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.88
|
8.37
|
2,974,800
|
|
|
4/6/2018
|
-0.40 / -3.88%
|
10.20
|
10.40
|
9.90
|
9.90
|
10.20
|
8.46
|
2,965,200
|
|
|
4/5/2018
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.25
|
8.80
|
2,912,500
|
|
|
4/4/2018
|
+0.80 / +8.60%
|
9.20
|
10.20
|
9.20
|
10.10
|
10.01
|
8.63
|
6,924,124
|
|
|
4/3/2018
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.25
|
7.95
|
1,706,696
|
|
|
4/2/2018
|
+0.10 / +1.09%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.38
|
7.95
|
2,442,323
|
|
|
3/30/2018
|
+0.60 / +6.98%
|
8.60
|
9.40
|
8.60
|
9.20
|
9.10
|
7.86
|
5,655,100
|
|
|
3/29/2018
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.64
|
7.35
|
851,555
|
|
|
3/28/2018
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.79
|
7.43
|
869,660
|
|
|
3/27/2018
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
7.52
|
1,347,958
|
|
|
3/26/2018
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
7.43
|
849,330
|
|
|
3/23/2018
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
7.52
|
1,289,819
|
|
|
3/22/2018
|
-0.10 / -1.11%
|
9.00
|
9.30
|
8.80
|
8.90
|
8.94
|
7.61
|
940,825
|
|
|
3/21/2018
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.97
|
7.69
|
1,792,175
|
|
|
3/20/2018
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.74
|
7.52
|
756,245
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|