HUT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 01 2024 | 7.99 | 0.13 | 1.65% | 7.81 | 8.47 | 7.67 | 4,136,748 |
Apr 30 2024 | 7.86 | -0.48 | -5.76% | 8.08 | 8.20 | 7.86 | 2,452,227 |
Apr 29 2024 | 8.34 | -0.47 | -5.33% | 8.65 | 8.71 | 8.235 | 1,582,204 |
Apr 26 2024 | 8.81 | -0.05 | -0.56% | 8.87 | 9.0805 | 8.6828 | 1,431,448 |
Apr 25 2024 | 8.86 | -0.12 | -1.34% | 8.62 | 8.935 | 8.42 | 1,985,909 |
Apr 24 2024 | 8.98 | -0.65 | -6.75% | 9.54 | 9.8387 | 8.97 | 3,265,774 |
Apr 23 2024 | 9.63 | 0.41 | 4.45% | 9.08 | 9.81 | 8.93 | 3,904,719 |
Apr 22 2024 | 9.22 | 1.17 | 14.53% | 8.31 | 9.38 | 8.16 | 4,172,481 |
Apr 19 2024 | 8.05 | 0.17 | 2.16% | 7.91 | 8.19 | 7.80 | 2,228,533 |
Apr 18 2024 | 7.88 | 0.44 | 5.91% | 7.41 | 8.14 | 7.38 | 2,257,548 |
Apr 17 2024 | 7.44 | 0.20 | 2.76% | 7.34 | 7.67 | 7.21 | 1,990,197 |
Apr 16 2024 | 7.24 | 0.00 | 0.00% | 7.04 | 7.335 | 6.95 | 1,906,134 |
Apr 15 2024 | 7.24 | -0.48 | -6.22% | 7.59 | 7.8046 | 7.2133 | 2,217,923 |
Apr 12 2024 | 7.72 | -0.39 | -4.81% | 8.08 | 8.08 | 7.55 | 2,443,857 |
Apr 11 2024 | 8.11 | -0.42 | -4.92% | 8.61 | 8.61 | 7.95 | 2,356,416 |
Apr 10 2024 | 8.53 | -0.09 | -1.04% | 8.26 | 8.67 | 8.14 | 2,379,382 |
Apr 09 2024 | 8.62 | -0.38 | -4.22% | 8.86 | 8.9597 | 8.475 | 2,465,662 |
Apr 08 2024 | 9.00 | 0.02 | 0.22% | 9.64 | 9.8292 | 8.93 | 2,949,978 |
Apr 05 2024 | 8.98 | -0.70 | -7.23% | 9.15 | 9.36 | 8.68 | 3,040,152 |
Apr 04 2024 | 9.68 | -0.01 | -0.10% | 9.91 | 10.51 | 9.6093 | 4,887,054 |
Apr 03 2024 | 9.69 | 0.31 | 3.30% | 9.38 | 9.90 | 9.29 | 2,766,657 |
Apr 02 2024 | 9.38 | -1.44 | -13.31% | 9.96 | 10.06 | 9.13 | 4,550,101 |
Apr 01 2024 | 10.82 | -0.22 | -1.99% | 11.03 | 11.69 | 10.501 | 4,400,132 |
Mar 28 2024 | 11.04 | 1.18 | 11.97% | 10.11 | 12.155 | 10.05 | 16,321,573 |
Mar 27 2024 | 9.86 | -0.02 | -0.20% | 10.03 | 10.16 | 9.53 | 3,468,282 |
Mar 26 2024 | 9.88 | 0.48 | 5.11% | 9.42 | 10.19 | 9.10 | 4,503,223 |
Mar 25 2024 | 9.40 | 0.68 | 7.80% | 8.81 | 9.582 | 8.81 | 4,470,839 |
Mar 22 2024 | 8.72 | -0.16 | -1.80% | 8.70 | 8.94 | 8.61 | 1,968,054 |
Mar 21 2024 | 8.88 | -0.20 | -2.20% | 9.34 | 9.41 | 8.73 | 4,240,136 |
Mar 20 2024 | 9.08 | 1.03 | 12.80% | 8.16 | 9.10 | 8.08 | 5,279,115 |
Mar 19 2024 | 8.05 | 0.26 | 3.34% | 7.59 | 8.06 | 7.23 | 3,933,960 |
Mar 18 2024 | 7.79 | 0.25 | 3.32% | 7.80 | 7.98 | 7.3399 | 4,044,223 |
Mar 15 2024 | 7.54 | 0.30 | 4.14% | 7.07 | 7.5794 | 6.96 | 5,555,783 |
Mar 14 2024 | 7.24 | -0.49 | -6.34% | 7.66 | 7.715 | 7.145 | 4,357,952 |
Mar 13 2024 | 7.73 | 0.60 | 8.42% | 7.16 | 7.76 | 7.05 | 4,167,390 |
Mar 12 2024 | 7.13 | 0.05 | 0.71% | 7.14 | 7.22 | 6.77 | 2,950,248 |
Mar 11 2024 | 7.08 | -0.85 | -10.72% | 8.06 | 8.10 | 7.07 | 5,241,338 |
Mar 08 2024 | 7.93 | 0.21 | 2.72% | 7.69 | 8.37 | 7.565 | 4,022,183 |
Mar 07 2024 | 7.72 | -0.15 | -1.91% | 7.87 | 7.92 | 7.45 | 2,713,808 |
Mar 06 2024 | 7.87 | 0.35 | 4.65% | 7.76 | 8.10 | 7.375 | 3,105,076 |
Mar 05 2024 | 7.52 | -0.84 | -10.05% | 8.29 | 8.49 | 7.4701 | 4,796,419 |
Mar 04 2024 | 8.36 | -0.56 | -6.28% | 9.22 | 9.44 | 8.2294 | 5,474,269 |
Mar 01 2024 | 8.92 | 0.43 | 5.06% | 8.46 | 8.945 | 8.11 | 3,081,623 |
Feb 29 2024 | 8.49 | -0.24 | -2.75% | 8.80 | 9.04 | 8.1206 | 4,042,294 |
Feb 28 2024 | 8.73 | -0.56 | -6.03% | 9.91 | 9.91 | 8.60 | 8,876,500 |
Feb 27 2024 | 9.29 | 0.07 | 0.76% | 10.02 | 10.115 | 9.05 | 6,846,799 |
Feb 26 2024 | 9.22 | 1.40 | 17.90% | 7.79 | 9.3304 | 7.70 | 7,935,959 |
Feb 23 2024 | 7.82 | -0.45 | -5.44% | 7.97 | 8.135 | 7.595 | 3,686,472 |
Feb 22 2024 | 8.27 | -0.47 | -5.38% | 8.80 | 8.94 | 8.18 | 5,124,016 |
Feb 21 2024 | 8.74 | -0.69 | -7.32% | 8.85 | 9.20 | 8.66 | 3,100,404 |
Feb 20 2024 | 9.43 | -0.65 | -6.45% | 10.03 | 10.2739 | 8.922 | 4,863,204 |
Feb 16 2024 | 10.08 | 0.11 | 1.10% | 10.14 | 10.5134 | 9.6457 | 6,360,633 |
Feb 15 2024 | 9.97 | -0.26 | -2.54% | 10.80 | 10.94 | 9.69 | 8,866,625 |
Feb 14 2024 | 10.23 | 1.70 | 19.93% | 9.65 | 10.23 | 9.435 | 7,747,551 |
Feb 13 2024 | 8.53 | -0.53 | -5.85% | 8.38 | 8.8696 | 8.14 | 5,132,984 |
Feb 12 2024 | 9.06 | 0.71 | 8.50% | 8.40 | 9.465 | 8.34 | 7,761,824 |
Feb 09 2024 | 8.35 | 0.89 | 11.86% | 8.14 | 8.57 | 7.9353 | 7,227,138 |
Feb 08 2024 | 7.465 | 0.70 | 10.27% | 6.97 | 7.57 | 6.90 | 6,105,981 |
Feb 07 2024 | 6.77 | -0.12 | -1.74% | 6.60 | 6.875 | 6.34 | 3,414,506 |
Feb 06 2024 | 6.89 | 0.01 | 0.15% | 6.78 | 7.08 | 6.69 | 2,132,859 |
Feb 05 2024 | 6.88 | -0.40 | -5.49% | 7.30 | 7.31 | 6.73 | 2,722,722 |
Feb 02 2024 | 7.28 | -0.17 | -2.28% | 7.28 | 7.54 | 7.16 | 2,125,124 |