Register for real-time alerts, custom portfolio, and market movers
HUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 01 2024 | 7.45 | -0.02 | -0.27% | 7.40 | 7.7595 | 7.176 | 3,242,606 |
| Jan 31 2024 | 7.47 | -0.35 | -4.48% | 7.53 | 7.97 | 7.33 | 3,684,969 |
| Jan 30 2024 | 7.82 | -0.60 | -7.13% | 8.25 | 8.35 | 7.57 | 5,339,621 |
| Jan 29 2024 | 8.42 | -0.03 | -0.36% | 8.60 | 9.085 | 8.10 | 8,319,605 |
| Jan 26 2024 | 8.45 | 0.98 | 13.12% | 8.09 | 8.45 | 7.75 | 8,624,457 |
| Jan 25 2024 | 7.47 | 1.12 | 17.64% | 6.35 | 7.73 | 6.23 | 7,835,235 |
| Jan 24 2024 | 6.35 | 0.02 | 0.32% | 6.64 | 6.90 | 6.26 | 4,329,601 |
| Jan 23 2024 | 6.33 | -0.39 | -5.80% | 6.55 | 6.77 | 6.31 | 3,974,956 |
| Jan 22 2024 | 6.72 | -0.19 | -2.75% | 6.65 | 7.16 | 6.32 | 4,941,212 |
