|
|
Closing price on 8/11/2022
|
|
| Open |
31.40 |
| High |
31.50 |
| Low |
29.00 |
| Volume |
10,326,300 |
| Split-adjusted Price |
29.10 |
|
|
HUT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-1.70 / -5.52%
|
31.40
|
31.50
|
29.00
|
29.10
|
30.04
|
29.10
|
10,326,300
|
|
|
8/10/2022
|
0.00 / 0.00%
|
30.80
|
31.40
|
30.50
|
30.80
|
30.92
|
30.80
|
7,756,000
|
|
|
8/9/2022
|
-0.40 / -1.28%
|
31.20
|
31.50
|
30.60
|
30.80
|
31.01
|
30.80
|
3,711,000
|
|
|
8/8/2022
|
+0.90 / +2.97%
|
30.40
|
32.00
|
30.30
|
31.20
|
31.37
|
31.20
|
6,481,400
|
|
|
8/5/2022
|
+0.70 / +2.36%
|
29.60
|
30.40
|
28.70
|
30.30
|
29.91
|
30.30
|
3,012,800
|
|
|
8/4/2022
|
-0.50 / -1.66%
|
30.10
|
30.70
|
29.60
|
29.60
|
30.03
|
29.60
|
4,090,000
|
|
|
8/3/2022
|
+0.10 / +0.33%
|
30.00
|
31.20
|
29.40
|
30.10
|
29.82
|
30.10
|
4,816,100
|
|
|
8/2/2022
|
-0.40 / -1.32%
|
30.40
|
31.00
|
30.00
|
30.00
|
30.39
|
30.00
|
4,585,600
|
|
|
8/1/2022
|
+0.80 / +2.70%
|
29.30
|
30.60
|
29.10
|
30.40
|
30.06
|
30.40
|
4,496,700
|
|
|
7/29/2022
|
-0.40 / -1.33%
|
30.00
|
30.70
|
29.50
|
29.60
|
29.85
|
29.60
|
5,769,400
|
|
|
7/28/2022
|
+0.20 / +0.67%
|
30.30
|
31.50
|
30.00
|
30.00
|
30.68
|
30.00
|
8,809,900
|
|
|
7/27/2022
|
+1.10 / +3.83%
|
28.60
|
30.20
|
28.00
|
29.80
|
29.24
|
29.80
|
4,508,800
|
|
|
7/26/2022
|
-0.40 / -1.37%
|
29.20
|
29.70
|
28.70
|
28.70
|
29.25
|
28.70
|
4,144,700
|
|
|
7/25/2022
|
+0.60 / +2.11%
|
28.40
|
29.50
|
28.10
|
29.10
|
28.88
|
29.10
|
7,459,700
|
|
|
7/22/2022
|
-0.40 / -1.38%
|
29.00
|
29.30
|
28.50
|
28.50
|
28.77
|
28.50
|
2,811,800
|
|
|
7/21/2022
|
-0.80 / -2.69%
|
29.70
|
29.80
|
28.90
|
28.90
|
29.26
|
28.90
|
3,938,000
|
|
|
7/20/2022
|
+1.50 / +5.32%
|
28.50
|
30.40
|
28.50
|
29.70
|
29.52
|
29.70
|
7,366,600
|
|
|
7/19/2022
|
+1.00 / +3.68%
|
27.20
|
28.30
|
26.80
|
28.20
|
27.50
|
28.20
|
5,305,200
|
|
|
7/18/2022
|
-0.80 / -2.86%
|
28.10
|
28.50
|
27.00
|
27.20
|
27.82
|
27.20
|
3,242,200
|
|
|
7/15/2022
|
-0.60 / -2.10%
|
29.00
|
29.50
|
28.00
|
28.00
|
28.34
|
28.00
|
2,654,800
|
|
|
7/14/2022
|
+1.50 / +5.54%
|
27.10
|
29.20
|
26.50
|
28.60
|
28.17
|
28.60
|
6,248,300
|
|
|
7/13/2022
|
-0.30 / -1.09%
|
27.00
|
27.90
|
24.70
|
27.10
|
27.28
|
27.10
|
6,237,100
|
|
|
7/12/2022
|
+0.70 / +2.62%
|
26.70
|
27.70
|
26.50
|
27.40
|
27.26
|
27.40
|
2,823,800
|
|
|
7/11/2022
|
+0.90 / +3.49%
|
25.70
|
27.20
|
25.50
|
26.70
|
26.55
|
26.70
|
4,678,200
|
|
|
7/8/2022
|
+0.90 / +3.61%
|
25.10
|
26.80
|
25.10
|
25.80
|
26.09
|
25.80
|
1,718,400
|
|
|
7/7/2022
|
+0.50 / +2.05%
|
24.20
|
25.20
|
23.80
|
24.90
|
24.61
|
24.90
|
2,856,400
|
|
|
7/6/2022
|
-2.20 / -8.27%
|
26.40
|
26.40
|
24.40
|
24.40
|
25.46
|
24.40
|
5,752,900
|
|
|
7/5/2022
|
-0.60 / -2.21%
|
27.10
|
27.50
|
26.50
|
26.60
|
26.98
|
26.60
|
3,216,800
|
|
|
7/4/2022
|
+0.40 / +1.49%
|
27.00
|
28.30
|
26.80
|
27.20
|
27.61
|
27.20
|
2,715,900
|
|
|
7/1/2022
|
+1.80 / +7.20%
|
24.80
|
27.50
|
24.40
|
26.80
|
25.61
|
26.80
|
4,949,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|