Skip to main content

Hut 8 Corp (NQ: HUT )

11.55 +1.69 (+17.14%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.000 2.065 1.920 1.950 6,450,171 -0.04(-2.01%)
Sep 28, 2023 1.920 2.065 1.860 1.990 9,733,924 +0.07(+3.65%)
Sep 27, 2023 1.920 1.940 1.860 1.920 6,561,584 +0.07(+3.78%)
Sep 26, 2023 1.900 1.959 1.842 1.850 4,652,333 -0.07(-3.65%)
Sep 25, 2023 1.880 1.960 1.920 1.920 6,487,019 +0.02(+1.05%)
Sep 22, 2023 2.000 2.020 1.890 1.900 8,883,034 -0.08(-4.04%)
Sep 21, 2023 1.950 2.010 1.920 1.980 7,941,490 -0.02(-1.00%)
Sep 20, 2023 2.060 2.115 2.000 2.000 7,363,490 -0.09(-4.31%)
Sep 19, 2023 2.170 2.190 2.040 2.090 9,749,514 -0.06(-2.79%)
Sep 18, 2023 2.200 2.270 2.125 2.150 8,624,075 +0.05(+2.38%)
Sep 15, 2023 2.160 2.170 2.070 2.100 6,210,676 -0.06(-2.78%)
Sep 14, 2023 2.200 2.270 2.135 2.160 8,534,499 +0.06(+2.86%)
Sep 13, 2023 2.160 2.210 2.070 2.100 8,281,237 -0.04(-1.87%)
Sep 12, 2023 2.200 2.350 2.120 2.140 14,684,968 +0.00(+0.00%)
Sep 11, 2023 2.220 2.242 2.120 2.140 8,170,842 -0.09(-4.04%)
Sep 08, 2023 2.280 2.300 2.190 2.230 6,382,488 -0.06(-2.62%)
Sep 07, 2023 2.250 2.320 2.190 2.290 7,368,911 +0.01(+0.44%)
Sep 06, 2023 2.290 2.350 2.210 2.280 7,843,763 +0.00(+0.00%)
Sep 05, 2023 2.340 2.350 2.270 2.280 6,969,499 -0.09(-3.80%)
Sep 01, 2023 2.440 2.480 2.300 2.370 8,823,144 -0.06(-2.47%)
Aug 31, 2023 2.630 2.660 2.410 2.430 10,436,864 -0.21(-7.95%)
Aug 30, 2023 2.640 2.650 2.540 2.640 8,207,814 -0.02(-0.75%)
Aug 29, 2023 2.270 2.740 2.250 2.660 13,320,183 +0.38(+16.67%)
Aug 28, 2023 2.290 2.320 2.250 2.280 6,386,583 +0.01(+0.44%)
Aug 25, 2023 2.270 2.320 2.170 2.270 6,413,314 +0.01(+0.44%)
Aug 24, 2023 2.510 2.510 2.250 2.260 6,448,056 -0.22(-8.87%)
Aug 23, 2023 2.330 2.545 2.300 2.480 8,468,791 +0.16(+6.90%)
Aug 22, 2023 2.420 2.470 2.285 2.320 5,319,123 -0.07(-2.93%)
Aug 21, 2023 2.400 2.440 2.340 2.390 7,003,440 -0.01(-0.42%)
Aug 18, 2023 2.270 2.440 2.250 2.400 10,144,821 -0.02(-0.83%)
Aug 17, 2023 2.500 2.520 2.400 2.420 9,159,311 -0.15(-5.84%)
Aug 16, 2023 2.560 2.649 2.490 2.570 12,055,898 -0.06(-2.47%)
Aug 15, 2023 2.790 2.870 2.625 2.635 7,633,859 -0.15(-5.22%)
Aug 14, 2023 2.830 2.870 2.660 2.780 8,026,747 -0.19(-6.40%)
Aug 11, 2023 3.000 3.100 2.940 2.970 7,286,336 -0.08(-2.62%)
Aug 10, 2023 3.100 3.243 3.040 3.050 9,561,211 -0.01(-0.33%)
Aug 09, 2023 3.330 3.350 3.050 3.060 15,577,634 -0.21(-6.42%)
Aug 08, 2023 3.160 3.310 3.020 3.270 10,625,223 +0.24(+7.92%)
Aug 07, 2023 3.080 3.090 2.885 3.030 9,290,611 -0.08(-2.57%)
Aug 04, 2023 3.300 3.300 3.095 3.110 6,822,728 -0.14(-4.31%)
Aug 03, 2023 3.210 3.330 3.210 3.250 4,512,385 -0.02(-0.61%)
Aug 02, 2023 3.390 3.478 3.230 3.270 8,558,305 -0.12(-3.54%)
Aug 01, 2023 3.450 3.460 3.230 3.390 12,376,784 -0.17(-4.78%)
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%)
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.