# Price History for HUTG

> End-of-day price history, dividends, and splits for HUTG.

Data as of Nov 9, 2026 (end of day).

## HUTG quote

| Field | Value |
|---|---|
| Last | 4.14 |
| Change | +0.55 |
| Open | 3.47 |
| Previous | 3.59 |
| High | 4.21 |
| Low | 3.47 |
| Bid | - |
| Ask | - |
| Volume | 218,392 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 272.1% |
| Hist Vol | 215.1% |
| Opt Volume | 60 |
| Open Int | 3,748 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/HUTG.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 3.47 | 4.21 | 3.47 | 4.14 | +0.55 | 218,392 | 60 | 2.721 | 2.151 |
| Nov 6, 2026 | 3.45 | 3.67 | 2.92 | 3.59 | +0.80 | 831,906 | 34 | 2.250 | 2.150 |
| Nov 5, 2026 | 3.02 | 3.17 | 2.30 | 2.79 | -0.40 | 615,908 | 75 | 2.564 | 2.135 |
| Nov 4, 2026 | 4.01 | 4.70 | 3.10 | 3.19 | -2.68 | 1,204,854 | 263 | 2.571 | 2.136 |
| Nov 3, 2026 | 4.74 | 6.04 | 4.64 | 5.87 | +1.39 | 320,194 | 112 | 2.723 | 2.030 |
| Nov 2, 2026 | 5.27 | 5.30 | 4.32 | 4.48 | -0.78 | 170,485 | 16 | 0.000 | 2.012 |
| Oct 30, 2026 | 5.68 | 5.81 | 4.86 | 5.26 | -1.51 | 237,357 | 79 | 2.210 | 2.009 |
| Oct 29, 2026 | 6.84 | 7.40 | 6.46 | 6.77 | -0.63 | 184,888 | 10 | 0.000 | 1.994 |
| Oct 28, 2026 | 7.36 | 7.41 | 6.44 | 7.40 | +0.46 | 180,514 | 44 | 2.530 | 1.997 |
| Oct 27, 2026 | 6.42 | 7.13 | 6.22 | 6.94 | +0.87 | 193,386 | 117 | 2.024 | 2.001 |
| Oct 26, 2026 | 5.55 | 6.75 | 5.30 | 6.07 | +0.31 | 126,303 | 999 | 2.308 | 2.000 |
| Oct 23, 2026 | 6.07 | 6.53 | 5.71 | 5.76 | -0.55 | 205,274 | 815 | 2.172 | 2.004 |
| Oct 22, 2026 | 7.25 | 7.40 | 6.25 | 6.32 | -1.69 | 296,700 | 25 | 2.192 | 2.007 |
| Oct 21, 2026 | 8.38 | 8.38 | 7.15 | 8.01 | +0.55 | 190,489 | 17 | 2.160 | 1.994 |
| Oct 20, 2026 | 6.81 | 8.06 | 6.59 | 7.46 | +0.15 | 210,772 | 13 | 2.044 | 1.997 |
| Oct 19, 2026 | 7.92 | 7.92 | 7.09 | 7.31 | +0.08 | 263,860 | 524 | 2.005 | 2.002 |
| Oct 16, 2026 | 8.60 | 9.00 | 7.14 | 7.22 | -2.11 | 505,864 | 1,313 | 2.193 | 2.008 |
| Oct 15, 2026 | 7.77 | 9.45 | 7.07 | 9.33 | +0.41 | 465,829 | 206 | 2.160 | 1.991 |
| Oct 14, 2026 | 10.27 | 10.45 | 8.21 | 8.92 | -2.52 | 409,066 | 159 | 1.780 | 2.001 |
| Oct 13, 2026 | 10.74 | 11.90 | 10.10 | 11.44 | -0.43 | 116,324 | 39 | 1.461 | 1.986 |
| Oct 12, 2026 | 11.20 | 12.22 | 11.15 | 11.87 | +0.23 | 118,301 | 464 | 1.973 | 1.991 |
| Oct 9, 2026 | 10.98 | 11.64 | 9.83 | 11.64 | +1.22 | 148,835 | 66 | 1.712 | 1.996 |
| Oct 8, 2026 | 12.50 | 12.50 | 10.00 | 10.42 | -2.82 | 425,859 | 1,424 | 1.763 | 1.997 |
| Oct 7, 2026 | 13.08 | 13.50 | 12.20 | 13.24 | -0.85 | 124,672 | 66 | 1.747 | 1.983 |
| Oct 6, 2026 | 13.54 | 14.58 | 13.08 | 14.10 | +0.86 | 230,029 | 605 | 1.587 | 1.987 |
| Oct 5, 2026 | 13.44 | 13.44 | 11.99 | 13.24 | -0.20 | 128,324 | 29 | 1.480 | 1.991 |
| Oct 2, 2026 | 13.51 | 14.30 | 12.92 | 13.44 | +0.00 | 165,211 | 25 | 1.692 | 1.997 |
| Oct 1, 2026 | 12.30 | 12.53 | 11.28 | 12.48 | +0.04 | 277,847 | 976 | 1.701 | 1.997 |
| Sep 30, 2026 | 14.60 | 14.60 | 12.32 | 12.44 | -2.11 | 274,778 | 68 | 1.668 | 2.002 |
| Sep 29, 2026 | 14.90 | 15.75 | 14.40 | 14.55 | +0.05 | 96,317 | 23 | 1.770 | 1.999 |
| Sep 28, 2026 | 15.38 | 15.85 | 14.23 | 14.50 | -1.47 | 50,756 | 21 | 1.678 | 2.005 |
| Sep 25, 2026 | 17.51 | 17.66 | 15.46 | 15.97 | -1.55 | 173,750 | 373 | 1.863 | 2.008 |
| Sep 24, 2026 | 17.00 | 18.70 | 16.54 | 17.52 | -0.30 | 103,278 | 57 | 1.842 | 2.010 |
| Sep 23, 2026 | 19.03 | 19.36 | 17.82 | 17.82 | -1.54 | 132,947 | 32 | 1.728 | 2.016 |
| Sep 22, 2026 | 17.89 | 20.73 | 17.64 | 19.36 | +1.14 | 183,420 | 74 | 1.859 | 2.019 |
| Sep 21, 2026 | 18.69 | 19.68 | 17.18 | 18.22 | +1.58 | 362,220 | 89 | 2.005 | 2.024 |
| Sep 18, 2026 | 14.75 | 16.70 | 14.28 | 16.64 | +2.35 | 320,107 | 651 | 2.019 | 2.027 |
| Sep 17, 2026 | 15.86 | 16.46 | 13.70 | 14.29 | +0.38 | 132,272 | 13 | 1.743 | 2.025 |
| Sep 16, 2026 | 13.66 | 15.15 | 13.66 | 13.91 | +0.91 | 207,464 | 59 | 1.866 | 2.031 |
| Sep 15, 2026 | 14.00 | 14.13 | 12.71 | 13.00 | -1.34 | 97,220 | 62 | 1.818 | 2.035 |
| Sep 14, 2026 | 14.34 | 14.99 | 13.96 | 14.34 | -2.57 | 221,803 | 739 | 2.240 | 2.038 |
| Sep 11, 2026 | 14.84 | 17.74 | 14.69 | 16.92 | +2.47 | 257,099 | 785 | 1.597 | 2.033 |
| Sep 10, 2026 | 14.70 | 15.31 | 13.77 | 14.44 | -1.72 | 279,020 | 1,511 | 1.978 | 2.030 |
| Sep 9, 2026 | 17.65 | 18.25 | 15.60 | 16.16 | -1.34 | 175,833 | 730 | 1.762 | 2.032 |
| Sep 8, 2026 | 15.93 | 17.77 | 15.29 | 17.50 | +0.00 | 180,049 | 34 | 1.736 | 2.035 |
| Sep 4, 2026 | 13.67 | 15.79 | 13.62 | 15.49 | +1.66 | 242,080 | 71 | 1.730 | 2.042 |
| Sep 3, 2026 | 11.75 | 13.95 | 11.32 | 13.83 | +2.14 | 253,853 | 86 | 1.500 | 2.043 |
| Sep 2, 2026 | 10.75 | 11.87 | 10.36 | 11.69 | +0.85 | 192,607 | 275 | 1.732 | 2.039 |
| Sep 1, 2026 | 11.42 | 11.42 | 10.28 | 10.84 | -0.39 | 302,343 | 24 | 1.866 | 2.043 |
| Aug 31, 2026 | 11.32 | 11.45 | 10.37 | 11.23 | -0.23 | 128,191 | 261 | 1.747 | 2.049 |
| Aug 28, 2026 | 13.34 | 13.50 | 11.13 | 11.46 | -2.41 | 145,733 | 54 | 1.665 | 2.056 |
| Aug 27, 2026 | 14.43 | 14.80 | 13.52 | 13.87 | +0.57 | 154,941 | 23 | 0.000 | 2.048 |
| Aug 26, 2026 | 12.79 | 14.08 | 12.24 | 13.30 | -0.11 | 117,218 | 14 | 1.952 | 2.054 |
| Aug 25, 2026 | 11.59 | 13.45 | 11.55 | 13.41 | +1.72 | 182,156 | 44 | 1.866 | 2.061 |
| Aug 24, 2026 | 11.57 | 12.17 | 11.05 | 11.69 | -0.36 | 212,136 | 26 | 1.991 | 2.060 |
| Aug 21, 2026 | 15.84 | 16.29 | 10.90 | 12.05 | -2.59 | 572,881 | 123 | 1.755 | 2.067 |
| Aug 20, 2026 | 12.56 | 14.70 | 12.56 | 14.64 | +2.02 | 224,890 | 33 | 1.861 | 2.058 |
| Aug 19, 2026 | 12.11 | 12.92 | 10.80 | 12.62 | +0.38 | 278,768 | 20 | 1.818 | 2.056 |
| Aug 18, 2026 | 13.44 | 13.84 | 12.09 | 12.25 | -2.36 | 175,153 | 22 | 1.867 | 2.062 |
| Aug 17, 2026 | 14.09 | 14.64 | 13.29 | 14.60 | +0.74 | 155,667 | 19 | 2.247 | 2.056 |
| Aug 14, 2026 | 12.75 | 14.62 | 12.31 | 13.86 | +0.72 | 246,589 | 11 | 1.919 | 2.062 |
| Aug 13, 2026 | 15.68 | 16.50 | 13.08 | 13.14 | -2.69 | 297,422 | 28 | 1.705 | 2.069 |
| Aug 12, 2026 | 17.58 | 17.70 | 15.41 | 15.83 | +0.76 | 334,542 | 25 | 1.542 | 2.061 |
| Aug 11, 2026 | 15.37 | 16.79 | 15.07 | 15.07 | +0.93 | 244,911 | 156 | 2.271 | 2.067 |
| Aug 10, 2026 | 14.86 | 15.78 | 14.08 | 14.14 | -1.00 | 137,040 | 31 | 2.139 | 2.073 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for HUTG

- [Quote](https://www.optionistics.com/quotes/stock-quotes/HUTG.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/HUTG.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/HUTG.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=HUTG)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/HUTG.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/HUTG.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/HUTG.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/HUTG.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt