|
|
Closing price on 7/9/2018
|
|
| Open |
5.10 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
819,700 |
| Split-adjusted Price |
4.36 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2018
|
-0.10 / -1.92%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.16
|
4.36
|
819,700
|
|
|
7/6/2018
|
+0.20 / +4.00%
|
4.80
|
5.30
|
4.80
|
5.20
|
5.10
|
4.44
|
1,387,700
|
|
|
7/5/2018
|
-0.30 / -5.66%
|
5.30
|
5.30
|
4.80
|
5.00
|
5.07
|
4.27
|
2,433,300
|
|
|
7/4/2018
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.32
|
4.53
|
1,673,600
|
|
|
7/3/2018
|
-0.40 / -6.90%
|
5.80
|
5.90
|
5.40
|
5.40
|
5.53
|
4.61
|
2,109,100
|
|
|
7/2/2018
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.81
|
4.96
|
2,027,200
|
|
|
6/29/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.13
|
434,400
|
|
|
6/28/2018
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.07
|
5.13
|
1,823,900
|
|
|
6/27/2018
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.29
|
5.30
|
511,800
|
|
|
6/26/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.23
|
5.38
|
903,900
|
|
|
6/25/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
5.38
|
720,900
|
|
|
6/22/2018
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.27
|
5.47
|
575,300
|
|
|
6/21/2018
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
5.30
|
715,300
|
|
|
6/20/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
5.47
|
520,200
|
|
|
6/19/2018
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.28
|
5.38
|
1,826,100
|
|
|
6/18/2018
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.51
|
5.55
|
1,406,500
|
|
|
6/15/2018
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.48
|
5.55
|
1,443,700
|
|
|
6/14/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.44
|
5.47
|
1,138,300
|
|
|
6/13/2018
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.44
|
5.47
|
1,015,200
|
|
|
6/12/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.31
|
5.47
|
1,550,800
|
|
|
6/11/2018
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
5.47
|
1,712,379
|
|
|
6/8/2018
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.64
|
1,857,500
|
|
|
6/7/2018
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.79
|
5.73
|
1,666,232
|
|
|
6/6/2018
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.87
|
5.98
|
1,893,200
|
|
|
6/5/2018
|
+0.50 / +7.94%
|
6.30
|
6.90
|
6.20
|
6.80
|
6.57
|
5.81
|
3,212,995
|
|
|
6/4/2018
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
5.38
|
1,469,900
|
|
|
6/1/2018
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.00
|
6.20
|
6.24
|
5.30
|
1,791,700
|
|
|
5/31/2018
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.14
|
5.21
|
1,223,000
|
|
|
5/30/2018
|
-0.10 / -1.61%
|
6.30
|
6.40
|
5.90
|
6.10
|
6.07
|
5.21
|
1,865,400
|
|
|
5/29/2018
|
+0.50 / +8.77%
|
5.20
|
6.20
|
5.20
|
6.20
|
5.92
|
5.30
|
2,034,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|