Register for real-time alerts, custom portfolio, and market movers
HUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 11.17 | -0.26 | -2.27% | 11.23 | 11.4471 | 10.96 | 5,827,547 |
| Sep 19 2024 | 11.43 | 0.41 | 3.72% | 11.87 | 12.06 | 11.38 | 4,151,904 |
| Sep 18 2024 | 11.02 | -0.40 | -3.50% | 11.36 | 11.85 | 10.80 | 4,784,590 |
| Sep 17 2024 | 11.42 | 0.39 | 3.54% | 11.37 | 11.925 | 11.16 | 3,663,358 |
| Sep 16 2024 | 11.03 | -0.21 | -1.87% | 10.94 | 11.20 | 10.44 | 2,658,384 |
| Sep 13 2024 | 11.24 | 0.35 | 3.21% | 11.04 | 11.43 | 10.80 | 2,674,263 |
| Sep 12 2024 | 10.89 | 0.31 | 2.93% | 10.63 | 10.99 | 10.34 | 2,701,512 |
| Sep 11 2024 | 10.58 | 0.14 | 1.29% | 10.24 | 10.58 | 9.75 | 4,649,604 |
| Sep 10 2024 | 10.445 | 0.48 | 4.76% | 9.69 | 10.48 | 9.64 | 3,689,814 |
| Sep 09 2024 | 9.97 | 0.97 | 10.78% | 9.27 | 9.985 | 9.20 | 5,095,352 |
| Sep 06 2024 | 9.00 | -0.50 | -5.26% | 9.60 | 9.77 | 8.7308 | 3,935,182 |
| Sep 05 2024 | 9.50 | 0.31 | 3.37% | 9.18 | 9.55 | 9.07 | 4,310,826 |
| Sep 04 2024 | 9.19 | 0.10 | 1.10% | 8.84 | 9.325 | 8.7745 | 2,861,947 |
| Sep 03 2024 | 9.09 | -1.02 | -10.09% | 9.92 | 9.92 | 9.05 | 3,944,788 |
| Aug 30 2024 | 10.11 | -0.27 | -2.55% | 10.47 | 10.50 | 9.98 | 3,437,137 |
| Aug 29 2024 | 10.375 | 0.04 | 0.34% | 10.63 | 10.87 | 10.21 | 3,668,294 |
| Aug 28 2024 | 10.34 | -0.90 | -8.01% | 11.03 | 11.08 | 9.98 | 5,425,310 |
| Aug 27 2024 | 11.24 | -0.84 | -6.95% | 11.90 | 11.90 | 11.04 | 4,757,660 |
| Aug 26 2024 | 12.08 | -0.49 | -3.90% | 12.50 | 12.73 | 12.04 | 4,551,819 |
| Aug 23 2024 | 12.57 | 1.12 | 9.78% | 11.56 | 12.75 | 11.40 | 4,622,466 |
| Aug 22 2024 | 11.45 | -0.74 | -6.07% | 12.14 | 12.1891 | 11.37 | 3,422,570 |
| Aug 21 2024 | 12.19 | 0.63 | 5.45% | 11.76 | 12.21 | 11.38 | 5,697,584 |
| Aug 20 2024 | 11.56 | -0.66 | -5.40% | 12.50 | 12.80 | 11.48 | 4,612,223 |
| Aug 19 2024 | 12.22 | 0.68 | 5.89% | 11.60 | 12.396 | 11.25 | 4,134,904 |
| Aug 16 2024 | 11.54 | -0.11 | -0.94% | 11.66 | 11.97 | 11.18 | 4,018,419 |
| Aug 15 2024 | 11.65 | 0.68 | 6.20% | 11.19 | 12.20 | 11.12 | 4,212,449 |
| Aug 14 2024 | 10.97 | 0.01 | 0.09% | 11.21 | 11.77 | 10.96 | 5,562,075 |
| Aug 13 2024 | 10.96 | -0.43 | -3.78% | 11.50 | 11.67 | 10.75 | 3,708,917 |
| Aug 12 2024 | 11.39 | -0.58 | -4.85% | 11.73 | 12.00 | 11.32 | 3,392,069 |
| Aug 09 2024 | 11.97 | -0.45 | -3.62% | 12.25 | 12.3688 | 11.71 | 2,851,327 |
| Aug 08 2024 | 12.42 | 1.29 | 11.59% | 11.52 | 12.44 | 11.26 | 3,574,724 |
| Aug 07 2024 | 11.13 | -1.18 | -9.59% | 12.73 | 12.9068 | 11.10 | 5,037,922 |
| Aug 06 2024 | 12.31 | 0.72 | 6.21% | 11.99 | 12.64 | 11.305 | 4,395,617 |
| Aug 05 2024 | 11.59 | -0.81 | -6.53% | 10.05 | 11.756 | 9.57 | 4,567,274 |
| Aug 02 2024 | 12.40 | -1.50 | -10.79% | 13.72 | 13.76 | 12.1802 | 5,087,108 |
| Aug 01 2024 | 13.90 | -0.74 | -5.05% | 14.64 | 15.17 | 13.39 | 3,987,708 |
| Jul 31 2024 | 14.64 | 0.67 | 4.80% | 14.74 | 15.355 | 14.50 | 4,688,642 |
| Jul 30 2024 | 13.97 | -0.86 | -5.80% | 14.89 | 15.06 | 13.86 | 3,934,583 |
| Jul 29 2024 | 14.83 | -0.34 | -2.24% | 15.84 | 16.48 | 14.40 | 5,154,655 |
| Jul 26 2024 | 15.17 | 0.38 | 2.57% | 16.08 | 16.52 | 15.0124 | 4,816,652 |
| Jul 25 2024 | 14.79 | -3.23 | -17.92% | 17.26 | 17.50 | 14.7128 | 8,391,429 |
| Jul 24 2024 | 18.02 | -1.88 | -9.45% | 20.09 | 20.9099 | 17.81 | 8,286,981 |
| Jul 23 2024 | 19.90 | -0.36 | -1.78% | 19.92 | 20.64 | 19.42 | 3,596,094 |
| Jul 22 2024 | 20.26 | 0.74 | 3.79% | 19.81 | 20.49 | 18.70 | 5,021,103 |
| Jul 19 2024 | 19.52 | 1.39 | 7.67% | 18.25 | 20.06 | 17.69 | 6,749,396 |
| Jul 18 2024 | 18.13 | -1.60 | -8.11% | 19.95 | 20.13 | 17.932 | 4,994,097 |
| Jul 17 2024 | 19.73 | -1.20 | -5.73% | 20.49 | 21.08 | 19.545 | 5,956,997 |
| Jul 16 2024 | 20.93 | 0.93 | 4.65% | 19.95 | 21.0983 | 19.44 | 7,518,130 |
| Jul 15 2024 | 20.00 | 3.04 | 17.92% | 18.19 | 20.6393 | 17.96 | 12,552,387 |
| Jul 12 2024 | 16.96 | 2.04 | 13.67% | 15.16 | 16.975 | 14.52 | 7,199,215 |
| Jul 11 2024 | 14.92 | -0.32 | -2.10% | 15.51 | 16.69 | 14.855 | 7,371,824 |
| Jul 10 2024 | 15.24 | -0.79 | -4.93% | 16.35 | 16.50 | 15.1518 | 5,602,932 |
| Jul 09 2024 | 16.03 | -1.45 | -8.30% | 17.62 | 17.96 | 15.93 | 5,723,425 |
| Jul 08 2024 | 17.48 | 0.99 | 6.00% | 16.73 | 17.6697 | 16.65 | 5,160,281 |
| Jul 05 2024 | 16.49 | 0.33 | 2.04% | 14.85 | 16.58 | 14.51 | 6,140,715 |
| Jul 03 2024 | 16.16 | 0.49 | 3.13% | 15.33 | 16.22 | 15.274 | 4,872,411 |
| Jul 02 2024 | 15.67 | 0.42 | 2.75% | 15.16 | 15.70 | 14.66 | 3,991,587 |
| Jul 01 2024 | 15.25 | 0.05 | 0.33% | 15.30 | 16.47 | 15.1519 | 6,012,950 |
| Jun 28 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| Jun 27 2024 | 15.20 | -0.12 | -0.78% | 15.91 | 17.39 | 15.01 | 12,319,924 |
| Jun 26 2024 | 15.32 | 0.70 | 4.79% | 14.63 | 15.47 | 14.54 | 9,358,739 |
| Jun 25 2024 | 14.62 | 2.09 | 16.68% | 13.00 | 15.04 | 12.96 | 11,054,381 |
