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

Hut 8 Corp (NQ: HUT )

7.880 +0.440 (+5.91%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 5.660 6.230 5.650 6.110 8,320,243 +0.37(+6.45%)
Feb 25, 2022 5.870 5.800 5.600 5.740 5,175,818 +0.03(+0.53%)
Feb 24, 2022 4.900 5.760 4.870 5.710 7,724,624 +0.32(+5.94%)
Feb 23, 2022 5.850 5.940 5.350 5.390 6,004,389 -0.27(-4.77%)
Feb 22, 2022 5.690 5.890 5.515 5.660 7,203,083 -0.28(-4.71%)
Feb 18, 2022 5.940 0 -0.45(-7.04%)
Feb 17, 2022 6.970 7.040 6.340 6.390 7,979,612 -0.79(-11.00%)
Feb 16, 2022 7.100 7.340 7.045 7.180 5,453,508 -0.20(-2.71%)
Feb 15, 2022 7.340 7.660 7.140 7.380 7,108,679 +0.49(+7.11%)
Feb 14, 2022 7.030 7.421 6.825 6.890 6,739,619 -0.24(-3.37%)
Feb 11, 2022 7.720 7.850 7.030 7.130 10,332,000 -0.51(-6.68%)
Feb 10, 2022 7.420 8.340 7.350 7.640 14,110,615 -0.18(-2.30%)
Feb 09, 2022 7.450 7.960 7.400 7.820 9,337,855 +0.47(+6.39%)
Feb 08, 2022 7.060 7.365 6.920 7.350 7,502,949 +0.17(+2.37%)
Feb 07, 2022 7.030 7.440 6.980 7.180 14,126,218 +0.69(+10.63%)
Feb 04, 2022 6.040 6.590 5.790 6.490 11,014,456 +0.71(+12.28%)
Feb 03, 2022 5.910 5.750 5.780 4,704,636 -0.31(-5.09%)
Feb 02, 2022 6.540 6.550 5.880 6.090 7,622,650 -0.39(-6.02%)
Feb 01, 2022 6.300 6.700 5.940 6.480 13,496,625 +0.96(+17.39%)
Jan 28, 2022 5.200 5.560 4.940 5.520 8,366,475 +0.40(+7.81%)
Jan 27, 2022 5.850 5.890 5.100 5.120 8,565,292 -0.64(-11.11%)
Jan 26, 2022 5.870 6.390 5.640 5.760 16,460,508 +0.28(+5.11%)
Jan 25, 2022 5.360 5.660 5.150 5.480 5,333,422 +0.08(+1.48%)
Jan 24, 2022 4.550 5.420 4.520 5.400 14,592,591 +0.03(+0.56%)
Jan 21, 2022 5.770 5.880 5.290 5.370 10,979,957 -0.86(-13.80%)
Jan 20, 2022 6.220 6.690 6.180 6.230 4,989,547 +0.16(+2.64%)
Jan 19, 2022 6.250 6.428 6.050 6.070 4,007,667 -0.11(-1.78%)
Jan 18, 2022 6.460 6.520 6.165 6.180 5,005,004 -0.44(-6.65%)
Jan 14, 2022 6.620 0 +0.16(+2.48%)
Jan 13, 2022 7.000 7.080 6.430 6.460 4,748,711 -0.46(-6.65%)
Jan 12, 2022 7.070 7.240 6.790 6.920 5,614,468 +0.13(+1.91%)
Jan 11, 2022 6.580 6.920 6.385 6.790 6,574,686 +0.18(+2.72%)
Jan 10, 2022 6.230 6.650 6.160 6.610 7,791,376 +0.00(+0.00%)
Jan 07, 2022 6.710 6.950 6.480 6.610 7,774,699 -0.24(-3.50%)
Jan 06, 2022 6.670 7.030 6.530 6.850 7,028,280 -0.25(-3.52%)
Jan 05, 2022 7.980 8.000 7.060 7.100 8,786,248 -1.00(-12.35%)
Jan 04, 2022 7.840 8.250 7.810 8.100 5,444,159 +0.33(+4.25%)
Jan 03, 2022 7.980 8.020 7.620 7.770 4,785,364 -0.08(-1.02%)
Dec 31, 2021 7.790 8.175 7.740 7.850 5,799,352 +0.13(+1.68%)
Dec 30, 2021 7.620 7.970 7.600 7.720 5,045,668 +0.07(+0.92%)
Dec 29, 2021 7.620 7.803 7.510 7.650 6,167,141 -0.06(-0.78%)
Dec 28, 2021 8.280 8.343 7.615 7.710 9,327,232 -1.10(-12.48%)
Dec 27, 2021 9.000 9.150 8.675 8.810 8,720,643 +0.06(+0.69%)
Dec 23, 2021 8.160 8.850 7.900 8.750 10,287,719 +0.61(+7.49%)
Dec 22, 2021 8.100 8.290 7.930 8.140 5,419,138 -0.04(-0.49%)
Dec 21, 2021 7.810 8.190 7.765 8.180 6,463,014 +0.67(+8.92%)
Dec 20, 2021 7.440 7.780 7.310 7.510 6,186,636 -0.29(-3.72%)
Dec 17, 2021 7.530 8.080 7.430 7.800 8,131,994 -0.16(-2.01%)
Dec 16, 2021 8.720 8.752 7.795 7.960 7,570,454 -0.67(-7.76%)
Dec 15, 2021 8.130 8.650 7.680 8.630 9,968,214 +0.52(+6.41%)
Dec 14, 2021 7.990 8.400 7.862 8.110 6,035,690 -0.04(-0.49%)
Dec 13, 2021 8.540 8.619 8.020 8.150 7,695,238 -0.63(-7.18%)
Dec 10, 2021 9.400 9.490 8.650 8.780 6,984,869 -0.25(-2.77%)
Dec 09, 2021 9.680 9.750 8.910 9.030 7,414,137 -0.92(-9.25%)
Dec 08, 2021 9.940 10.19 9.550 9.950 5,806,164 -0.10(-1.00%)
Dec 07, 2021 9.920 10.32 9.550 10.05 9,314,731 +0.86(+9.36%)
Dec 06, 2021 8.060 9.350 7.950 9.190 12,299,467 -0.18(-1.92%)
Dec 03, 2021 10.64 10.75 9.145 9.370 12,579,926 -1.12(-10.68%)
Dec 02, 2021 11.50 11.50 9.920 10.49 13,114,870 -1.29(-10.95%)
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.