Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	11.23	11.45	10.96	11.17	5,830,053	-0.26(-2.27%)
Sep 19, 2024	11.87	12.06	11.38	11.43	4,155,376	+0.41(+3.72%)
Sep 18, 2024	11.36	11.85	10.80	11.02	4,790,250	-0.40(-3.50%)
Sep 17, 2024	11.37	11.93	11.16	11.42	3,663,398	+0.39(+3.54%)
Sep 16, 2024	10.94	11.20	10.44	11.03	2,658,742	-0.21(-1.87%)
Sep 13, 2024	11.04	11.43	10.80	11.24	2,681,028	+0.35(+3.21%)
Sep 12, 2024	10.63	10.99	10.34	10.89	2,702,163	+0.31(+2.93%)
Sep 11, 2024	10.24	10.58	9.750	10.58	4,650,900	+0.13(+1.29%)
Sep 10, 2024	9.690	10.48	9.640	10.45	3,693,588	+0.47(+4.76%)
Sep 09, 2024	9.270	9.985	9.200	9.970	5,097,956	+0.97(+10.78%)
Sep 06, 2024	9.600	9.770	8.731	9.000	3,935,986	-0.50(-5.26%)
Sep 05, 2024	9.180	9.550	9.070	9.500	4,310,924	+0.31(+3.37%)
Sep 04, 2024	8.840	9.325	8.774	9.190	2,862,120	+0.10(+1.10%)
Sep 03, 2024	9.920	9.918	9.050	9.090	3,945,408	-1.02(-10.09%)
Aug 30, 2024	10.47	10.50	9.980	10.11	3,440,206	-0.27(-2.55%)
Aug 29, 2024	10.63	10.87	10.21	10.38	3,669,509	+0.04(+0.34%)
Aug 28, 2024	11.03	11.08	9.980	10.34	5,426,576	-0.90(-8.01%)
Aug 27, 2024	11.90	11.90	11.04	11.24	4,766,050	-0.84(-6.95%)
Aug 26, 2024	12.50	12.73	12.04	12.08	4,555,571	-0.49(-3.90%)
Aug 23, 2024	11.56	12.75	11.40	12.57	4,644,480	+1.12(+9.78%)
Aug 22, 2024	12.14	12.19	11.37	11.45	3,422,578	-0.74(-6.07%)
Aug 21, 2024	11.76	12.21	11.38	12.19	5,699,525	+0.63(+5.45%)
Aug 20, 2024	12.50	12.80	11.48	11.56	4,616,892	-0.66(-5.40%)
Aug 19, 2024	11.62	12.40	11.25	12.22	4,145,766	+0.68(+5.89%)
Aug 16, 2024	11.66	11.97	11.18	11.54	4,038,814	-0.11(-0.94%)
Aug 15, 2024	11.19	12.20	11.12	11.65	4,212,584	+0.68(+6.20%)
Aug 14, 2024	11.21	11.77	10.96	10.97	5,567,249	+0.01(+0.09%)
Aug 13, 2024	11.50	11.67	10.75	10.96	3,709,517	-0.43(-3.78%)
Aug 12, 2024	11.67	12.00	11.32	11.39	3,395,558	-0.58(-4.85%)
Aug 09, 2024	12.25	12.37	11.71	11.97	2,853,391	-0.45(-3.62%)
Aug 08, 2024	11.52	12.44	11.26	12.42	3,588,118	+1.29(+11.59%)
Aug 07, 2024	12.73	12.91	11.10	11.13	5,039,765	-1.18(-9.59%)
Aug 06, 2024	12.05	12.64	11.30	12.31	4,396,351	+0.72(+6.21%)
Aug 05, 2024	10.05	11.76	9.570	11.59	4,571,645	-0.81(-6.53%)
Aug 02, 2024	13.72	13.76	12.18	12.40	5,092,332	-1.50(-10.79%)
Aug 01, 2024	14.60	15.17	13.39	13.90	3,989,650	-0.74(-5.05%)
Jul 31, 2024	14.74	15.36	14.50	14.64	4,692,368	+0.67(+4.80%)
Jul 30, 2024	14.89	15.06	13.86	13.97	3,952,752	-0.86(-5.80%)
Jul 29, 2024	15.80	16.48	14.40	14.83	5,155,732	-0.34(-2.24%)
Jul 26, 2024	16.08	16.52	15.01	15.17	4,826,055	+0.38(+2.57%)
Jul 25, 2024	17.26	17.50	14.71	14.79	8,404,220	-3.23(-17.92%)
Jul 24, 2024	20.09	20.91	17.81	18.02	8,289,563	-1.88(-9.45%)
Jul 23, 2024	19.89	20.64	19.42	19.90	3,597,191	-0.36(-1.78%)
Jul 22, 2024	19.81	20.49	18.70	20.26	5,022,939	+0.74(+3.79%)
Jul 19, 2024	18.23	20.06	17.69	19.52	6,752,945	+1.39(+7.67%)
Jul 18, 2024	19.95	20.13	17.93	18.13	4,996,013	-1.60(-8.11%)
Jul 17, 2024	20.49	21.08	19.55	19.73	5,957,897	-1.20(-5.73%)
Jul 16, 2024	19.94	21.10	19.44	20.93	7,525,674	+0.93(+4.65%)
Jul 15, 2024	18.09	20.64	17.96	20.00	12,559,750	+3.04(+17.92%)
Jul 12, 2024	15.05	16.98	14.52	16.96	7,205,472	+2.04(+13.67%)
Jul 11, 2024	15.51	16.69	14.86	14.92	7,374,549	-0.32(-2.10%)
Jul 10, 2024	16.35	16.50	15.15	15.24	5,603,972	-0.79(-4.93%)
Jul 09, 2024	17.62	17.96	15.93	16.03	5,724,200	-1.45(-8.30%)
Jul 08, 2024	16.73	17.67	16.65	17.48	5,168,591	+0.99(+6.00%)
Jul 05, 2024	14.73	16.58	14.51	16.49	6,145,463	+0.33(+2.04%)
Jul 03, 2024	15.33	16.22	15.27	16.16	4,872,415	+0.49(+3.13%)
Jul 02, 2024	15.16	15.70	14.66	15.67	3,996,559	+0.42(+2.75%)
Jul 01, 2024	15.30	16.47	15.15	15.25	6,024,958	+0.26(+1.73%)
Jun 28, 2024	15.48	15.88	14.73	14.99	18,681,880	-0.21(-1.38%)
Jun 27, 2024	15.91	17.39	15.01	15.20	12,322,293	-0.12(-0.78%)
Jun 26, 2024	14.54	15.47	14.54	15.32	9,369,773	+0.70(+4.79%)
Jun 25, 2024	13.00	15.04	12.96	14.62	11,063,496	+2.09(+16.68%)
Jun 24, 2024	12.03	13.18	11.92	12.53	8,675,714	+0.18(+1.46%)
Jun 21, 2024	12.50	12.72	11.88	12.35	9,613,659	-0.66(-5.07%)
Jun 20, 2024	12.27	13.49	12.15	13.01	10,436,899	+1.05(+8.78%)
Jun 18, 2024	11.85	12.28	11.50	11.96	5,136,254	-0.28(-2.29%)
Jun 17, 2024	11.11	12.29	10.89	12.24	6,258,718	+0.96(+8.51%)
Jun 14, 2024	11.49	11.90	11.08	11.28	4,578,682	-0.23(-2.00%)
Jun 13, 2024	10.68	11.84	10.68	11.51	6,970,043	+0.58(+5.31%)
Jun 12, 2024	10.24	11.75	10.23	10.93	7,963,500	+1.00(+10.07%)
Jun 11, 2024	9.500	10.05	8.800	9.930	4,918,709	+0.08(+0.81%)
Jun 10, 2024	9.610	10.07	9.510	9.850	3,723,909	+0.17(+1.76%)
Jun 07, 2024	10.60	10.66	9.630	9.680	4,309,338	-0.79(-7.55%)
Jun 06, 2024	9.970	10.83	9.950	10.47	5,418,256	+0.43(+4.28%)
Jun 05, 2024	9.810	10.12	9.250	10.04	4,796,729	+0.48(+5.02%)
Jun 04, 2024	8.960	9.800	8.900	9.560	4,129,540	+0.60(+6.70%)
Jun 03, 2024	8.950	9.340	8.922	8.960	2,610,633	+0.27(+3.11%)
May 31, 2024	9.040	9.180	8.530	8.690	6,093,867	-0.30(-3.34%)
May 30, 2024	9.040	9.290	8.800	8.990	3,129,375	+0.07(+0.78%)
May 29, 2024	9.010	9.210	8.840	8.920	2,287,017	-0.28(-3.04%)
May 28, 2024	9.290	9.545	9.010	9.200	3,173,473	-0.08(-0.86%)
May 24, 2024	8.920	9.460	8.780	9.280	2,045,927	+0.42(+4.74%)
May 23, 2024	10.00	10.03	8.860	8.860	3,730,097	-0.99(-10.05%)
May 22, 2024	9.720	10.61	9.520	9.850	4,335,827	+0.15(+1.55%)
May 21, 2024	9.810	9.970	9.570	9.700	2,655,425	-0.25(-2.51%)
May 20, 2024	9.150	9.950	9.135	9.950	2,914,136	+0.79(+8.62%)
May 17, 2024	9.000	9.550	8.780	9.160	2,444,476	+0.24(+2.69%)
May 16, 2024	8.800	9.100	8.595	8.920	3,164,564	+0.09(+1.02%)
May 15, 2024	8.320	9.070	8.090	8.830	4,460,959	+1.04(+13.35%)
May 14, 2024	7.690	8.090	7.670	7.790	3,242,645	-0.08(-1.02%)
May 13, 2024	8.160	8.328	7.850	7.870	1,939,297	-0.12(-1.50%)
May 10, 2024	8.370	8.380	7.880	7.990	1,630,250	-0.16(-1.96%)
May 09, 2024	8.070	8.270	7.900	8.150	1,804,009	-0.04(-0.49%)
May 08, 2024	7.950	8.220	7.775	8.190	1,745,417	+0.00(+0.00%)
May 07, 2024	8.770	8.880	8.190	8.190	2,135,813	-0.66(-7.46%)
May 06, 2024	8.490	9.082	8.420	8.850	2,215,647	+0.58(+7.01%)
May 03, 2024	8.420	8.630	8.221	8.270	1,644,667	+0.11(+1.35%)
May 02, 2024	8.230	8.350	8.000	8.160	1,605,616	+0.16(+2.00%)
May 01, 2024	7.810	8.470	7.670	8.000	4,139,292	+0.14(+1.78%)
Apr 30, 2024	8.090	8.200	7.860	7.860	2,454,399	-0.48(-5.76%)
Apr 29, 2024	8.650	8.710	8.235	8.340	1,588,152	-0.47(-5.33%)
Apr 26, 2024	8.870	9.081	8.683	8.810	1,439,071	-0.05(-0.56%)
Apr 25, 2024	8.620	8.935	8.420	8.860	1,986,710	-0.12(-1.34%)
Apr 24, 2024	9.540	9.839	8.970	8.980	3,267,140	-0.65(-6.75%)
Apr 23, 2024	9.080	9.810	8.930	9.630	3,907,976	+0.41(+4.45%)
Apr 22, 2024	8.310	9.380	8.160	9.220	4,176,847	+1.17(+14.53%)
Apr 19, 2024	7.910	8.190	7.800	8.050	2,231,114	+0.17(+2.16%)
Apr 18, 2024	7.410	8.140	7.380	7.880	2,259,739	+0.44(+5.91%)
Apr 17, 2024	7.340	7.670	7.210	7.440	1,995,293	+0.20(+2.76%)
Apr 16, 2024	7.040	7.335	6.950	7.240	1,908,821	+0.00(+0.00%)
Apr 15, 2024	7.590	7.805	7.213	7.240	2,218,619	-0.48(-6.22%)
Apr 12, 2024	8.080	8.080	7.550	7.720	2,455,655	-0.39(-4.81%)
Apr 11, 2024	8.600	8.610	7.950	8.110	2,356,529	-0.42(-4.92%)
Apr 10, 2024	8.240	8.670	8.140	8.530	2,379,849	-0.09(-1.04%)
Apr 09, 2024	8.860	8.960	8.475	8.620	2,467,953	-0.38(-4.22%)
Apr 08, 2024	9.620	9.829	8.930	9.000	2,955,035	+0.02(+0.22%)
Apr 05, 2024	9.230	9.360	8.680	8.980	3,120,820	-0.71(-7.33%)
Apr 04, 2024	9.880	10.51	9.609	9.690	4,887,191	+0.00(+0.00%)
Apr 03, 2024	9.390	9.900	9.290	9.690	2,767,941	+0.31(+3.30%)
Apr 02, 2024	9.960	10.06	9.130	9.380	4,550,190	-1.44(-13.31%)
Apr 01, 2024	11.03	11.69	10.50	10.82	4,403,264	-0.22(-1.99%)
Mar 28, 2024	10.02	12.15	10.98	11.04	16,362,336	+1.18(+11.97%)
Mar 27, 2024	10.03	10.16	9.530	9.860	3,474,369	-0.02(-0.20%)
Mar 26, 2024	9.420	10.19	9.100	9.880	4,505,964	+0.48(+5.11%)
Mar 25, 2024	8.810	9.582	8.810	9.400	4,474,993	+0.68(+7.80%)
Mar 22, 2024	8.700	8.940	8.610	8.720	1,969,898	-0.16(-1.80%)
Mar 21, 2024	9.300	9.410	8.730	8.880	4,241,508	-0.20(-2.20%)
Mar 20, 2024	8.160	9.090	8.080	9.080	5,287,563	+1.03(+12.80%)
Mar 19, 2024	7.590	8.060	7.230	8.050	3,939,462	+0.26(+3.34%)
Mar 18, 2024	7.800	7.980	7.340	7.790	4,046,777	+0.25(+3.32%)
Mar 15, 2024	7.070	7.579	6.960	7.540	5,570,338	+0.30(+4.14%)
Mar 14, 2024	7.650	7.715	7.145	7.240	4,359,333	-0.49(-6.34%)
Mar 13, 2024	7.160	7.760	7.050	7.730	4,182,371	+0.60(+8.42%)
Mar 12, 2024	7.140	7.220	6.770	7.130	2,950,504	+0.05(+0.71%)
Mar 11, 2024	8.060	8.100	7.070	7.080	5,244,938	-0.85(-10.72%)
Mar 08, 2024	7.690	8.370	7.565	7.930	4,026,641	+0.21(+2.72%)
Mar 07, 2024	7.870	7.920	7.450	7.720	2,713,508	-0.15(-1.91%)
Mar 06, 2024	7.750	8.100	7.375	7.870	3,104,682	+0.35(+4.65%)
Mar 05, 2024	8.290	8.490	7.470	7.520	4,792,738	-0.84(-10.05%)
Mar 04, 2024	9.260	9.440	8.229	8.360	5,468,618	-0.56(-6.28%)
Mar 01, 2024	8.460	8.945	8.110	8.920	3,107,236	+0.43(+5.06%)
Feb 29, 2024	8.800	9.040	8.121	8.490	4,041,693	-0.24(-2.75%)
Feb 28, 2024	9.910	9.910	8.600	8.730	8,859,656	-0.56(-6.03%)
Feb 27, 2024	10.09	10.12	9.050	9.290	6,845,841	+0.07(+0.76%)
Feb 26, 2024	7.790	9.330	7.700	9.220	7,933,946	+1.40(+17.90%)
Feb 23, 2024	7.960	8.135	7.595	7.820	3,690,400	-0.45(-5.44%)
Feb 22, 2024	8.800	8.940	8.180	8.270	5,117,610	-0.47(-5.38%)
Feb 21, 2024	8.840	9.200	8.660	8.740	3,095,323	-0.69(-7.32%)
Feb 20, 2024	10.03	10.27	8.922	9.430	4,861,838	-0.65(-6.45%)
Feb 16, 2024	10.14	10.51	9.646	10.08	6,381,252	+0.11(+1.10%)
Feb 15, 2024	10.80	10.94	9.690	9.970	8,851,639	-0.26(-2.54%)
Feb 14, 2024	9.660	10.23	9.435	10.23	7,738,975	+1.70(+19.93%)
Feb 13, 2024	8.380	8.870	8.140	8.530	5,132,503	-0.53(-5.85%)
Feb 12, 2024	8.400	9.465	8.340	9.060	7,758,552	+0.71(+8.50%)
Feb 09, 2024	8.140	8.570	7.935	8.350	7,250,867	+0.88(+11.86%)
Feb 08, 2024	6.970	7.570	6.900	7.465	6,103,688	+0.70(+10.27%)
Feb 07, 2024	6.600	6.875	6.340	6.770	3,413,764	-0.11(-1.60%)
Feb 06, 2024	6.780	7.080	6.690	6.880	2,131,653	+0.00(+0.00%)
Feb 05, 2024	7.300	7.310	6.730	6.880	2,722,174	-0.40(-5.49%)
Feb 02, 2024	7.280	7.540	7.160	7.280	2,131,317	-0.19(-2.54%)
Feb 01, 2024	7.400	7.760	7.176	7.470	3,242,504	+0.00(+0.00%)
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%)

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.

Hut 8 Corp (NQ: HUT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Hut 8 Corp (NQ: HUT )

Historical Prices

Sections

Services