Skip to main content

Hut 8 Corp (NQ: HUT )

11.04 +1.18 (+11.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.750 1.850 1.745 1.850 10,817,667 +0.11(+6.32%)
Mar 30, 2023 1.790 1.810 1.720 1.740 8,641,575 -0.03(-1.69%)
Mar 29, 2023 1.730 1.810 1.680 1.770 10,978,693 +0.16(+9.94%)
Mar 28, 2023 1.620 1.640 1.540 1.610 11,382,848 -0.03(-1.83%)
Mar 27, 2023 1.730 1.740 1.595 1.640 7,581,022 -0.10(-5.75%)
Mar 24, 2023 1.880 1.880 1.710 1.740 11,496,650 -0.18(-9.37%)
Mar 23, 2023 1.830 1.980 1.780 1.920 13,899,788 +0.17(+9.71%)
Mar 22, 2023 2.000 2.070 1.750 1.750 18,088,780 -0.25(-12.50%)
Mar 21, 2023 1.850 2.010 1.810 2.000 14,046,178 +0.16(+8.70%)
Mar 20, 2023 2.010 2.010 1.830 1.840 16,615,836 -0.04(-2.13%)
Mar 17, 2023 1.850 1.900 1.780 1.880 16,901,432 +0.16(+9.30%)
Mar 16, 2023 1.650 1.750 1.610 1.720 7,069,758 +0.07(+4.24%)
Mar 15, 2023 1.680 1.710 1.540 1.650 9,940,032 -0.03(-1.79%)
Mar 14, 2023 1.750 1.850 1.620 1.680 20,678,570 +0.18(+12.00%)
Mar 13, 2023 1.340 1.610 1.300 1.500 18,762,268 +0.24(+19.05%)
Mar 10, 2023 1.300 1.340 1.210 1.260 8,973,012 -0.01(-0.79%)
Mar 09, 2023 1.460 1.485 1.260 1.270 10,375,212 -0.21(-14.19%)
Mar 08, 2023 1.510 1.530 1.440 1.480 11,144,654 -0.03(-1.99%)
Mar 07, 2023 1.590 1.600 1.470 1.510 9,559,034 -0.06(-3.82%)
Mar 06, 2023 1.570 1.680 1.550 1.570 8,199,683 +0.01(+0.64%)
Mar 03, 2023 1.550 1.610 1.510 1.560 10,586,392 -0.07(-4.29%)
Mar 02, 2023 1.600 1.650 1.550 1.630 6,036,030 -0.01(-0.61%)
Mar 01, 2023 1.640 1.720 1.600 1.640 6,870,847 -0.01(-0.61%)
Feb 28, 2023 1.660 1.728 1.620 1.650 10,713,371 -0.02(-1.20%)
Feb 27, 2023 1.690 1.770 1.640 1.670 7,625,001 +0.04(+2.45%)
Feb 24, 2023 1.720 1.740 1.590 1.630 8,992,383 -0.15(-8.43%)
Feb 23, 2023 1.840 1.850 1.720 1.780 5,991,519 -0.02(-1.11%)
Feb 22, 2023 1.810 1.871 1.700 1.800 8,435,309 -0.02(-1.10%)
Feb 21, 2023 1.900 2.015 1.820 1.820 8,634,815 -0.19(-9.45%)
Feb 17, 2023 1.920 2.060 1.870 2.010 14,690,545 +0.03(+1.52%)
Feb 16, 2023 2.000 2.200 1.931 1.980 19,167,764 -0.06(-2.94%)
Feb 15, 2023 1.840 2.050 1.800 2.040 15,457,990 +0.25(+13.97%)
Feb 14, 2023 1.620 1.800 1.560 1.790 15,050,426 +0.17(+10.49%)
Feb 13, 2023 1.640 1.670 1.580 1.620 10,465,701 -0.06(-3.57%)
Feb 10, 2023 1.795 1.819 1.650 1.680 9,831,057 -0.15(-8.20%)
Feb 09, 2023 2.140 2.160 1.785 1.830 16,045,743 -0.32(-14.88%)
Feb 08, 2023 2.130 2.280 2.084 2.150 11,387,406 -0.02(-0.92%)
Feb 07, 2023 2.420 2.490 2.110 2.170 16,917,174 -0.21(-8.82%)
Feb 06, 2023 2.140 2.480 2.130 2.380 14,669,382 +0.17(+7.69%)
Feb 03, 2023 2.240 2.412 2.170 2.210 13,536,588 -0.20(-8.30%)
Feb 02, 2023 2.260 2.550 2.225 2.410 23,093,800 +0.25(+11.57%)
Feb 01, 2023 1.920 2.210 1.850 2.160 12,868,576 +0.23(+11.92%)
Jan 31, 2023 1.850 1.980 1.840 1.930 9,219,370 +0.11(+6.04%)
Jan 30, 2023 1.900 2.001 1.810 1.820 11,131,024 -0.13(-6.67%)
Jan 27, 2023 1.870 2.040 1.827 1.950 9,434,373 +0.06(+3.45%)
Jan 26, 2023 1.990 2.030 1.880 1.885 7,745,196 +0.01(+0.80%)
Jan 25, 2023 1.870 1.930 1.690 1.870 11,830,441 -0.11(-5.56%)
Jan 24, 2023 1.940 2.050 1.910 1.980 8,530,580 +0.00(+0.00%)
Jan 23, 2023 1.970 2.120 1.865 1.980 17,885,816 +0.06(+3.13%)
Jan 20, 2023 1.660 1.930 1.570 1.920 17,970,226 +0.26(+15.66%)
Jan 19, 2023 1.450 1.690 1.430 1.660 11,301,657 +0.15(+9.93%)
Jan 18, 2023 1.880 1.900 1.490 1.510 19,384,588 -0.33(-17.93%)
Jan 17, 2023 1.830 1.890 1.690 1.840 14,717,888 +0.26(+16.46%)
Jan 13, 2023 1.390 1.590 1.353 1.580 15,332,981 +0.15(+10.49%)
Jan 12, 2023 1.280 1.440 1.150 1.430 14,466,057 +0.26(+22.22%)
Jan 11, 2023 1.220 1.260 1.120 1.170 7,771,971 -0.01(-0.85%)
Jan 10, 2023 1.080 1.180 1.030 1.180 6,511,836 +0.11(+10.28%)
Jan 09, 2023 0.9900 1.140 0.9790 1.070 5,721,914 +0.16(+16.97%)
Jan 06, 2023 0.9255 0.9398 0.8708 0.9148 2,491,153 +0.01(+1.08%)
Jan 05, 2023 0.9500 0.9500 0.8900 0.9050 2,664,903 -0.05(-5.65%)
Jan 04, 2023 0.8600 0.9638 0.8388 0.9592 5,355,415 +0.14(+17.32%)
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.