Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hut 8 Corp (NQ: HUT )

8.810 -0.050 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.530 7.970 7.330 7.470 3,684,955 -0.35(-4.48%)
Jan 30, 2024 8.260 8.350 7.570 7.820 5,335,937 -0.60(-7.13%)
Jan 29, 2024 8.600 9.085 8.100 8.420 8,318,596 -0.03(-0.36%)
Jan 26, 2024 8.080 8.450 7.750 8.450 8,638,015 +0.98(+13.12%)
Jan 25, 2024 6.350 7.730 6.230 7.470 7,833,704 +1.12(+17.64%)
Jan 24, 2024 6.640 6.900 6.260 6.350 4,324,569 +0.02(+0.32%)
Jan 23, 2024 6.550 6.770 6.310 6.330 3,976,034 -0.39(-5.80%)
Jan 22, 2024 6.650 7.160 6.320 6.720 4,941,060 -0.19(-2.75%)
Jan 19, 2024 7.010 7.040 6.180 6.910 9,014,154 -0.21(-2.95%)
Jan 18, 2024 9.270 9.450 6.840 7.120 19,118,146 -2.16(-23.28%)
Jan 17, 2024 9.370 9.890 9.180 9.280 3,670,749 -0.34(-3.53%)
Jan 16, 2024 9.640 9.800 9.160 9.620 3,858,805 -0.28(-2.83%)
Jan 12, 2024 10.90 11.00 9.781 9.900 7,317,946 -1.34(-11.92%)
Jan 11, 2024 13.40 13.60 11.02 11.24 9,919,940 -0.87(-7.18%)
Jan 10, 2024 11.38 12.69 11.11 12.11 5,863,673 +0.38(+3.24%)
Jan 09, 2024 12.01 12.28 11.50 11.73 3,765,501 -0.27(-2.25%)
Jan 08, 2024 12.29 12.58 11.03 12.00 10,032,634 +0.10(+0.84%)
Jan 05, 2024 12.59 12.60 11.61 11.90 5,352,070 -0.63(-5.03%)
Jan 04, 2024 12.50 13.09 12.20 12.53 5,772,313 +0.20(+1.62%)
Jan 03, 2024 11.70 12.86 11.53 12.33 6,860,780 -0.27(-2.14%)
Jan 02, 2024 15.06 15.07 12.45 12.60 12,688,890 -0.74(-5.55%)
Dec 29, 2023 16.40 16.71 12.84 13.34 18,629,416 -2.79(-17.30%)
Dec 28, 2023 17.05 17.05 15.52 16.13 14,061,199 -2.00(-11.01%)
Dec 27, 2023 16.05 18.42 15.85 18.12 12,918,485 +2.51(+16.04%)
Dec 26, 2023 14.74 15.83 14.13 15.62 9,275,083 +0.78(+5.26%)
Dec 22, 2023 13.28 15.30 12.71 14.84 12,909,405 +1.75(+13.37%)
Dec 21, 2023 12.58 13.15 12.24 13.09 7,290,611 +0.94(+7.74%)
Dec 20, 2023 13.17 13.30 11.89 12.15 10,163,436 +0.05(+0.41%)
Dec 19, 2023 12.71 13.69 11.95 12.10 15,156,418 -0.06(-0.49%)
Dec 18, 2023 10.46 12.45 10.38 12.16 8,326,509 +1.66(+15.81%)
Dec 15, 2023 10.13 10.66 9.610 10.50 7,455,980 +0.89(+9.26%)
Dec 14, 2023 9.130 9.840 8.780 9.610 5,063,732 +0.67(+7.49%)
Dec 13, 2023 8.360 9.000 8.000 8.940 4,277,603 +0.51(+6.11%)
Dec 12, 2023 8.900 9.030 8.310 8.425 3,583,611 -0.42(-4.75%)
Dec 11, 2023 9.570 9.610 8.570 8.845 5,489,400 -1.40(-13.71%)
Dec 08, 2023 9.510 10.37 9.400 10.25 6,155,137 +0.80(+8.47%)
Dec 07, 2023 9.820 10.05 9.250 9.450 5,703,234 -0.66(-6.53%)
Dec 06, 2023 11.93 12.11 10.02 10.11 9,165,019 -1.29(-11.32%)
Dec 05, 2023 10.37 12.68 10.21 11.40 9,310,772 +0.89(+8.47%)
Dec 04, 2023 11.91 12.02 9.900 10.51 7,445,883 +8.24(+363.00%)
Dec 01, 2023 1.950 2.300 1.920 2.270 32,978,804 +0.37(+19.47%)
Nov 30, 2023 1.980 1.990 1.890 1.900 10,595,902 -0.06(-3.06%)
Nov 29, 2023 2.080 2.110 1.950 1.960 16,652,903 -0.07(-3.45%)
Nov 28, 2023 1.930 2.090 1.900 2.030 18,055,728 +0.12(+6.28%)
Nov 27, 2023 1.870 1.985 1.850 1.910 9,295,377 -0.02(-1.04%)
Nov 24, 2023 1.920 1.980 1.880 1.930 8,554,813 +0.00(+0.00%)
Nov 22, 2023 1.880 1.930 1.820 1.930 9,164,956 +0.03(+1.58%)
Nov 21, 2023 1.920 1.940 1.840 1.900 9,807,413 -0.08(-4.04%)
Nov 20, 2023 1.970 2.020 1.930 1.980 8,700,414 +0.08(+4.21%)
Nov 17, 2023 1.880 1.920 1.850 1.900 5,798,694 +0.04(+2.15%)
Nov 16, 2023 1.910 1.950 1.830 1.860 11,928,820 -0.14(-7.00%)
Nov 15, 2023 1.900 2.050 1.770 2.000 13,103,017 +0.17(+9.29%)
Nov 14, 2023 1.920 2.020 1.750 1.830 16,821,348 -0.20(-9.85%)
Nov 13, 2023 2.110 2.120 1.990 2.030 9,857,228 -0.14(-6.45%)
Nov 10, 2023 2.280 2.308 2.150 2.170 12,070,171 -0.07(-3.13%)
Nov 09, 2023 2.420 2.600 2.200 2.240 17,616,170 -0.01(-0.44%)
Nov 08, 2023 2.300 2.320 2.200 2.250 7,694,847 -0.10(-4.26%)
Nov 07, 2023 2.250 2.350 2.170 2.350 5,908,526 +0.06(+2.62%)
Nov 06, 2023 2.410 2.450 2.220 2.290 6,910,884 -0.07(-2.97%)
Nov 03, 2023 2.340 2.434 2.310 2.360 7,975,742 -0.03(-1.26%)
Nov 02, 2023 2.260 2.410 2.240 2.390 7,546,511 +0.19(+8.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.