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

Hut 8 Corp (NQ: HUT )

9.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 3.510 3.640 3.450 3.560 10,395,122 +0.08(+2.30%)
Jul 28, 2023 3.380 3.550 3.305 3.480 9,664,376 +0.18(+5.45%)
Jul 27, 2023 3.650 3.660 3.270 3.300 11,259,610 -0.28(-7.82%)
Jul 26, 2023 3.460 3.580 3.410 3.580 10,126,342 +0.13(+3.77%)
Jul 25, 2023 3.460 3.620 3.440 3.450 10,472,295 -0.02(-0.58%)
Jul 24, 2023 3.490 3.520 3.372 3.470 8,382,834 -0.16(-4.41%)
Jul 21, 2023 3.660 3.720 3.430 3.630 11,054,214 +0.02(+0.55%)
Jul 20, 2023 3.850 3.920 3.600 3.610 11,360,239 -0.21(-5.50%)
Jul 19, 2023 3.840 4.000 3.760 3.820 12,170,608 +0.02(+0.53%)
Jul 18, 2023 3.760 3.900 3.670 3.800 12,062,996 -0.03(-0.78%)
Jul 17, 2023 4.180 4.311 3.770 3.830 22,581,228 -0.33(-7.93%)
Jul 14, 2023 4.460 4.550 4.060 4.160 21,968,928 -0.31(-6.94%)
Jul 13, 2023 3.860 4.480 3.800 4.470 26,759,972 +0.72(+19.20%)
Jul 12, 2023 3.860 4.030 3.700 3.750 21,237,516 +0.00(+0.00%)
Jul 11, 2023 3.920 3.950 3.680 3.750 22,887,308 -0.19(-4.82%)
Jul 10, 2023 3.860 3.950 3.570 3.940 19,336,246 +0.14(+3.68%)
Jul 07, 2023 3.550 3.970 3.540 3.800 22,743,888 +0.22(+6.15%)
Jul 06, 2023 3.680 3.720 3.453 3.580 15,741,113 -0.08(-2.19%)
Jul 05, 2023 3.430 3.720 3.400 3.660 18,474,684 +0.14(+3.98%)
Jul 03, 2023 3.270 3.610 3.250 3.520 10,954,731 +0.22(+6.67%)
Jun 30, 2023 3.380 3.400 3.070 3.300 16,776,492 +0.08(+2.48%)
Jun 29, 2023 3.190 3.330 3.130 3.220 15,983,288 +0.16(+5.23%)
Jun 28, 2023 2.830 3.140 2.820 3.060 15,788,549 +0.10(+3.38%)
Jun 27, 2023 2.780 2.990 2.730 2.960 11,853,605 +0.30(+11.28%)
Jun 26, 2023 2.920 2.960 2.630 2.660 16,988,170 -0.27(-9.22%)
Jun 23, 2023 2.730 2.980 2.620 2.930 20,030,388 +0.14(+5.02%)
Jun 22, 2023 2.770 2.840 2.595 2.790 16,259,042 +0.03(+1.09%)
Jun 21, 2023 2.720 2.900 2.650 2.760 24,445,416 +0.20(+7.81%)
Jun 20, 2023 2.450 2.770 2.440 2.560 33,829,852 +0.26(+11.30%)
Jun 16, 2023 2.080 2.400 2.060 2.300 20,299,034 +0.23(+11.11%)
Jun 15, 2023 2.020 2.080 1.970 2.070 5,401,239 -0.02(-0.96%)
Jun 14, 2023 2.100 2.140 2.050 2.090 5,422,740 -0.02(-0.95%)
Jun 13, 2023 2.060 2.150 2.015 2.110 9,068,604 +0.11(+5.50%)
Jun 12, 2023 1.890 2.000 1.890 2.000 4,312,365 +0.09(+4.71%)
Jun 09, 2023 2.030 2.030 1.890 1.910 5,442,899 -0.05(-2.55%)
Jun 08, 2023 1.980 2.010 1.940 1.960 3,665,814 -0.01(-0.51%)
Jun 07, 2023 2.080 2.105 1.960 1.970 6,579,672 -0.11(-5.29%)
Jun 06, 2023 2.020 2.080 1.960 2.080 6,922,145 +0.02(+0.97%)
Jun 05, 2023 2.120 2.130 2.040 2.060 4,753,877 -0.10(-4.63%)
Jun 02, 2023 2.220 2.220 2.110 2.160 5,207,057 +0.00(+0.00%)
Jun 01, 2023 2.100 2.210 2.100 2.160 5,462,143 +0.00(+0.00%)
May 31, 2023 2.010 2.160 1.970 2.160 4,441,282 +0.08(+3.85%)
May 30, 2023 2.090 2.180 2.040 2.080 7,105,629 +0.11(+5.58%)
May 26, 2023 1.880 2.000 1.870 1.970 6,129,354 +0.13(+7.07%)
May 25, 2023 1.900 1.905 1.810 1.840 3,491,457 -0.03(-1.60%)
May 24, 2023 1.880 1.910 1.810 1.870 4,942,400 -0.06(-3.11%)
May 23, 2023 1.970 2.060 1.910 1.930 8,184,958 +0.00(+0.00%)
May 22, 2023 1.890 1.969 1.870 1.930 3,408,708 +0.02(+1.05%)
May 19, 2023 1.970 1.999 1.900 1.910 4,205,440 -0.04(-2.05%)
May 18, 2023 2.000 2.060 1.880 1.950 8,778,638 -0.08(-3.94%)
May 17, 2023 1.830 2.070 1.830 2.030 14,320,469 +0.18(+9.73%)
May 16, 2023 1.840 1.880 1.810 1.850 4,239,152 -0.02(-1.07%)
May 15, 2023 1.770 1.890 1.750 1.870 6,192,545 +0.13(+7.47%)
May 12, 2023 1.640 1.740 1.640 1.740 4,376,346 +0.06(+3.57%)
May 11, 2023 1.770 1.770 1.640 1.680 8,444,025 -0.15(-8.20%)
May 10, 2023 1.820 1.900 1.790 1.830 9,221,755 +0.05(+2.81%)
May 09, 2023 1.810 1.810 1.730 1.780 10,385,804 -0.01(-0.56%)
May 08, 2023 1.800 1.830 1.730 1.790 6,799,272 -0.09(-4.79%)
May 05, 2023 1.770 1.880 1.760 1.880 9,693,520 +0.13(+7.43%)
May 04, 2023 1.760 1.790 1.730 1.750 7,506,899 +0.00(+0.00%)
May 03, 2023 1.700 1.830 1.690 1.750 7,233,315 +0.01(+0.57%)
May 02, 2023 1.640 1.760 1.620 1.740 7,931,943 +0.08(+4.82%)
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.