Skip to main content

Hut 8 Corp. - Common Stock (NQ:HUT)

18.60 +0.94 (+5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.90 18.79 17.87 18.60 5,172,720 +0.94(+5.32%)
Jun 27, 2025 18.59 18.59 17.42 17.66 7,735,046 -1.02(-5.46%)
Jun 26, 2025 17.28 18.88 17.03 18.68 9,413,017 +1.23(+7.05%)
Jun 25, 2025 17.68 18.41 17.39 17.45 6,718,141 +0.21(+1.22%)
Jun 24, 2025 16.36 17.27 16.31 17.24 5,090,659 +1.35(+8.50%)
Jun 23, 2025 16.14 16.53 15.26 15.89 7,316,981 -0.81(-4.85%)
Jun 20, 2025 17.38 17.57 16.50 16.70 6,626,011 -0.33(-1.94%)
Jun 18, 2025 16.77 17.32 16.66 17.03 5,691,405 +0.04(+0.24%)
Jun 17, 2025 17.99 18.07 16.75 16.99 5,325,387 -1.47(-7.96%)
Jun 16, 2025 18.00 18.60 17.59 18.46 4,473,783 +0.98(+5.61%)
Jun 13, 2025 17.70 18.29 17.34 17.48 4,831,560 -0.88(-4.79%)
Jun 12, 2025 17.83 18.94 17.79 18.36 4,026,113 -0.16(-0.86%)
Jun 11, 2025 18.60 18.83 18.22 18.52 4,596,522 -0.01(-0.05%)
Jun 10, 2025 18.78 19.01 18.16 18.53 4,383,055 -0.02(-0.11%)
Jun 09, 2025 19.47 19.50 18.22 18.55 5,955,430 -0.02(-0.11%)
Jun 06, 2025 16.89 18.83 16.79 18.57 11,137,810 +2.25(+13.79%)
Jun 05, 2025 17.17 17.30 16.06 16.32 8,890,659 -0.69(-4.06%)
Jun 04, 2025 15.95 17.13 15.82 17.01 6,658,649 +0.95(+5.92%)
Jun 03, 2025 15.60 16.21 15.41 16.06 6,759,506 +0.85(+5.59%)
Jun 02, 2025 15.03 15.59 14.88 15.21 5,125,898 -0.06(-0.39%)
May 30, 2025 15.19 15.44 14.74 15.27 7,494,542 -0.11(-0.72%)
May 29, 2025 15.84 15.93 15.31 15.38 4,510,093 -0.16(-1.03%)
May 28, 2025 16.82 16.84 15.49 15.54 6,711,197 -1.36(-8.05%)
May 27, 2025 17.26 17.38 16.54 16.90 6,958,101 +0.25(+1.50%)
May 23, 2025 16.41 17.00 16.18 16.65 7,186,836 -0.43(-2.52%)
May 22, 2025 16.91 17.45 16.57 17.08 10,066,967 +0.72(+4.40%)
May 21, 2025 16.62 17.82 16.00 16.36 10,887,986 -0.47(-2.79%)
May 20, 2025 17.14 17.23 16.38 16.83 8,390,531 -0.34(-1.98%)
May 19, 2025 16.42 17.23 15.91 17.17 7,201,795 +0.04(+0.23%)
May 16, 2025 15.55 17.45 15.53 17.13 11,037,645 +1.54(+9.88%)
May 15, 2025 15.64 15.79 15.02 15.59 5,902,674 -0.54(-3.35%)
May 14, 2025 16.64 16.93 16.05 16.13 7,636,205 -0.37(-2.24%)
May 13, 2025 16.28 16.65 15.60 16.50 9,631,370 +0.98(+6.31%)
May 12, 2025 15.20 16.31 14.97 15.52 11,778,705 +1.63(+11.74%)
May 09, 2025 14.27 14.87 13.48 13.89 8,254,203 -0.28(-1.98%)
May 08, 2025 13.09 14.78 12.81 14.17 10,568,263 +1.51(+11.93%)
May 07, 2025 12.84 13.05 12.45 12.66 5,091,809 -0.10(-0.78%)
May 06, 2025 12.32 12.83 12.23 12.76 3,881,851 +0.00(+0.00%)
May 05, 2025 13.23 13.29 12.68 12.76 4,466,282 -1.04(-7.54%)
May 02, 2025 13.77 14.27 13.47 13.80 5,555,516 +0.29(+2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.