HUTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	12.45	12.45	12.26	12.26	12.26	-1.13%	41,623
Jan 28, 2025	12.53	12.53	12.34	12.40	12.40	-0.72%	20,500
Jan 27, 2025	12.43	12.50	12.38	12.49	12.49	0.40%	46,400
Jan 24, 2025	12.41	12.45	12.41	12.44	12.44	0.40%	5,122
Jan 23, 2025	12.34	12.39	12.34	12.39	12.39	0.98%	900
Jan 22, 2025	12.35	12.35	12.25	12.27	12.27	-0.73%	10,133
Jan 21, 2025	12.36	12.45	12.33	12.36	12.36	-0.32%	8,526
Jan 20, 2025	12.30	12.43	12.30	12.40	12.40	0.57%	15,544
Jan 17, 2025	12.18	12.35	12.18	12.33	12.33	1.65%	11,201
Jan 16, 2025	12.09	12.13	12.09	12.13	12.13	1.08%	4,000
Jan 15, 2025	12.03	12.12	11.99	12.00	12.00	0.25%	12,732
Jan 14, 2025	12.01	12.01	11.91	11.97	11.97	-0.99%	62,300
Jan 13, 2025	12.15	12.15	12.07	12.09	12.09	-1.06%	170,810
Jan 10, 2025	12.38	12.38	12.11	12.22	12.22	-1.53%	15,400
Jan 9, 2025	12.49	12.49	12.38	12.41	12.41	-0.56%	8,348
Jan 8, 2025	12.51	12.51	12.41	12.48	12.48	-0.40%	18,837
Jan 7, 2025	12.51	12.56	12.48	12.53	12.53	0.80%	52,126
Jan 6, 2025	12.56	12.56	12.39	12.43	12.43	-0.56%	31,200
Jan 3, 2025	12.46	12.53	12.44	12.50	12.50	1.21%	19,300
Jan 2, 2025	12.38	12.40	12.31	12.35	12.35	0.49%	10,600
Dec 31, 2024	12.26	12.32	12.26	12.29	12.29	-0.08%	12,900
Dec 30, 2024	12.29	12.31	12.19	12.30	12.22	0.08%	12,700
Dec 27, 2024	12.35	12.35	12.25	12.29	12.21	-0.32%	13,815
Dec 24, 2024	12.27	12.34	12.27	12.33	12.25	-	3,425
Dec 23, 2024	12.22	12.33	12.16	12.33	12.25	0.49%	16,004
Dec 20, 2024	12.02	12.27	12.02	12.27	12.19	1.24%	29,000
Dec 19, 2024	12.15	12.22	12.10	12.12	12.05	-0.33%	19,500
Dec 18, 2024	12.33	12.34	12.16	12.16	12.08	-1.94%	32,400
Dec 17, 2024	12.37	12.42	12.34	12.40	12.32	-0.56%	21,629
Dec 16, 2024	12.52	12.52	12.46	12.47	12.39	-1.27%	11,310
Dec 13, 2024	12.69	12.69	12.60	12.63	12.55	-0.71%	13,818
Dec 12, 2024	12.50	12.77	12.50	12.72	12.64	-1.01%	21,000
Dec 11, 2024	12.90	12.90	12.79	12.85	12.77	-1.08%	14,918
Dec 10, 2024	12.94	13.02	12.92	12.99	12.91	-0.69%	9,805
Dec 9, 2024	13.20	13.23	13.06	13.08	13.00	-0.91%	21,948
Dec 6, 2024	13.35	13.35	13.18	13.20	13.12	-0.90%	13,108
Dec 5, 2024	13.27	13.37	13.27	13.32	13.24	0.23%	31,634
Dec 4, 2024	13.25	13.29	13.21	13.29	13.21	0.08%	8,145
Dec 3, 2024	13.22	13.33	13.22	13.28	13.20	0.23%	5,700
Dec 2, 2024	13.20	13.25	13.10	13.25	13.17	-	10,100
Nov 29, 2024	13.30	13.30	13.17	13.25	13.17	-0.23%	15,435
Nov 28, 2024	13.33	13.33	13.28	13.28	13.12	-0.15%	10,001
Nov 27, 2024	13.16	13.32	13.16	13.30	13.14	0.91%	4,500
Nov 26, 2024	13.13	13.18	13.08	13.18	13.02	-0.53%	5,611
Nov 25, 2024	13.26	13.31	13.23	13.25	13.09	-	7,004
Nov 22, 2024	13.30	13.30	13.25	13.25	13.09	-0.23%	6,900
Nov 21, 2024	13.14	13.28	13.14	13.28	13.12	1.07%	6,200
Nov 20, 2024	13.14	13.14	13.14	13.14	12.98	-0.38%	248
Nov 19, 2024	13.03	13.19	13.00	13.19	13.03	0.53%	2,406
Nov 18, 2024	13.19	13.19	13.08	13.12	12.96	0.46%	1,600
Nov 15, 2024	12.99	13.06	12.99	13.06	12.91	0.31%	2,301
Nov 14, 2024	13.00	13.06	13.00	13.02	12.87	0.54%	21,305
Nov 13, 2024	12.99	12.99	12.94	12.95	12.80	-0.08%	12,700
Nov 12, 2024	12.92	12.96	12.88	12.96	12.81	-0.77%	3,904
Nov 11, 2024	13.05	13.14	13.05	13.06	12.91	0.38%	11,249
Nov 8, 2024	12.95	13.01	12.95	13.01	12.86	0.62%	5,829
Nov 7, 2024	12.87	12.93	12.80	12.93	12.77	0.62%	7,613
Nov 6, 2024	12.92	12.92	12.76	12.85	12.70	-0.85%	17,039
Nov 5, 2024	12.84	12.97	12.84	12.96	12.81	0.54%	19,047
Nov 4, 2024	12.86	12.91	12.81	12.89	12.74	-0.77%	10,400
Nov 1, 2024	13.08	13.08	12.92	12.99	12.84	-0.46%	25,300
Oct 31, 2024	13.02	13.12	13.02	13.05	12.89	-0.99%	10,400
Oct 30, 2024	13.16	13.19	13.14	13.18	12.95	-0.08%	18,600
Oct 29, 2024	13.36	13.36	13.11	13.19	12.96	-1.57%	39,300
Oct 28, 2024	13.46	13.48	13.38	13.40	13.16	-0.30%	6,726
Oct 25, 2024	13.47	13.47	13.42	13.44	13.20	-0.30%	9,400
Oct 24, 2024	13.57	13.57	13.39	13.48	13.24	-0.59%	5,400
Oct 23, 2024	13.55	13.56	13.52	13.56	13.32	-0.95%	6,022
Oct 22, 2024	13.59	13.69	13.59	13.69	13.45	-0.51%	23,919
Oct 21, 2024	13.76	13.77	13.70	13.76	13.52	-0.15%	58,000
Oct 18, 2024	13.75	13.78	13.75	13.78	13.54	0.51%	1,336
Oct 17, 2024	13.63	13.71	13.63	13.71	13.47	0.96%	11,600
Oct 16, 2024	13.36	13.60	13.36	13.58	13.34	2.03%	19,100
Oct 15, 2024	13.08	13.33	13.08	13.31	13.08	1.68%	14,127
Oct 11, 2024	13.02	13.10	13.02	13.09	12.86	0.85%	10,400
Oct 10, 2024	13.02	13.03	12.93	12.98	12.75	-0.46%	34,500
Oct 9, 2024	12.94	13.06	12.94	13.04	12.81	0.85%	28,801
Oct 8, 2024	12.97	12.97	12.85	12.93	12.70	-0.23%	39,505
Oct 7, 2024	13.13	13.13	12.93	12.96	12.73	-1.37%	5,823
Oct 4, 2024	13.11	13.15	13.05	13.14	12.91	0.61%	33,500
Oct 3, 2024	13.09	13.10	13.05	13.06	12.83	-0.84%	8,923
Oct 2, 2024	13.23	13.23	13.15	13.17	12.94	-0.60%	40,334
Oct 1, 2024	13.24	13.26	13.21	13.25	13.02	0.23%	13,600
Sep 30, 2024	13.26	13.26	13.19	13.22	12.99	-0.30%	12,600
Sep 27, 2024	13.17	13.28	13.17	13.26	13.03	0.08%	6,800
Sep 26, 2024	13.27	13.29	13.22	13.25	12.94	0.61%	16,327
Sep 25, 2024	13.13	13.19	13.09	13.17	12.86	0.53%	8,121
Sep 24, 2024	13.15	13.15	13.09	13.10	12.80	-0.23%	11,200
Sep 23, 2024	13.07	13.14	13.07	13.13	12.83	0.46%	6,600
Sep 20, 2024	12.95	13.10	12.95	13.07	12.77	0.77%	58,535
Sep 19, 2024	13.16	13.20	12.97	12.97	12.67	-1.59%	58,700
Sep 18, 2024	13.27	13.27	13.15	13.18	12.87	-0.53%	9,134
Sep 17, 2024	13.36	13.38	13.23	13.25	12.94	-0.75%	3,700
Sep 16, 2024	13.25	13.36	13.25	13.35	13.04	0.53%	7,500
Sep 13, 2024	13.20	13.28	13.19	13.28	12.97	0.99%	1,630
Sep 12, 2024	13.00	13.17	13.00	13.15	12.84	1.78%	6,003
Sep 11, 2024	12.79	12.93	12.76	12.92	12.62	0.23%	80,000
Sep 10, 2024	13.00	13.00	12.80	12.89	12.59	-0.85%	52,033
Sep 9, 2024	12.94	13.01	12.94	13.00	12.70	1.17%	9,402
Sep 6, 2024	12.91	12.91	12.78	12.85	12.55	-0.31%	8,205