|
|
Closing price on 5/4/2017
|
|
| Open |
13.80 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
3,167,710 |
| Split-adjusted Price |
10.52 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.06
|
10.52
|
3,167,710
|
|
|
5/3/2017
|
+0.50 / +3.76%
|
13.40
|
13.80
|
13.20
|
13.80
|
13.30
|
10.37
|
2,045,826
|
|
|
4/28/2017
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.50
|
10.00
|
1,233,741
|
|
|
4/27/2017
|
-0.10 / -0.74%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.60
|
10.15
|
1,221,616
|
|
|
4/26/2017
|
+0.60 / +4.62%
|
13.10
|
13.90
|
13.10
|
13.60
|
13.43
|
10.22
|
2,851,342
|
|
|
4/25/2017
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.09
|
9.77
|
982,149
|
|
|
4/24/2017
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.30
|
9.92
|
1,972,449
|
|
|
4/21/2017
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.13
|
9.84
|
551,020
|
|
|
4/20/2017
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.20
|
9.84
|
944,120
|
|
|
4/19/2017
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.40
|
9.92
|
666,730
|
|
|
4/18/2017
|
+0.50 / +3.88%
|
12.90
|
13.50
|
12.80
|
13.40
|
13.10
|
10.07
|
1,482,887
|
|
|
4/17/2017
|
-0.10 / -0.77%
|
13.10
|
13.40
|
12.90
|
12.90
|
13.20
|
9.69
|
2,343,670
|
|
|
4/14/2017
|
-0.70 / -5.11%
|
13.60
|
13.70
|
13.00
|
13.00
|
13.70
|
9.77
|
2,827,755
|
|
|
4/13/2017
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.50
|
13.70
|
13.79
|
10.30
|
1,440,229
|
|
|
4/12/2017
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.87
|
10.30
|
655,490
|
|
|
4/11/2017
|
+0.50 / +3.70%
|
13.50
|
14.20
|
13.40
|
14.00
|
13.50
|
10.52
|
2,300,037
|
|
|
4/10/2017
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.59
|
10.15
|
1,523,818
|
|
|
4/7/2017
|
-0.20 / -1.44%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.76
|
10.30
|
682,154
|
|
|
4/5/2017
|
-0.20 / -1.42%
|
12.70
|
14.10
|
12.70
|
13.90
|
13.89
|
10.45
|
799,620
|
|
|
4/4/2017
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.97
|
10.60
|
1,229,455
|
|
|
4/3/2017
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.64
|
10.37
|
1,734,996
|
|
|
3/31/2017
|
-0.30 / -2.13%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.98
|
10.37
|
1,897,486
|
|
|
3/30/2017
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.13
|
10.60
|
1,342,732
|
|
|
3/29/2017
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.14
|
10.75
|
1,395,599
|
|
|
3/28/2017
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.28
|
10.67
|
3,443,113
|
|
|
3/27/2017
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.64
|
10.97
|
1,848,830
|
|
|
3/24/2017
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.60
|
11.05
|
1,777,689
|
|
|
3/23/2017
|
+0.20 / +1.39%
|
14.40
|
14.80
|
14.20
|
14.60
|
14.46
|
10.97
|
2,423,452
|
|
|
3/22/2017
|
-0.30 / -2.04%
|
14.70
|
15.20
|
14.40
|
14.40
|
14.84
|
10.82
|
2,849,841
|
|
|
3/21/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.56
|
11.05
|
2,429,589
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|