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

Hut 8 Corp (NQ: HUT )

8.980 -0.650 (-6.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
May 01, 2023 1.740 1.760 1.640 1.660 6,851,626 -0.13(-7.26%)
Apr 28, 2023 1.780 1.810 1.750 1.790 5,064,413 -0.03(-1.65%)
Apr 27, 2023 1.760 1.830 1.720 1.820 8,081,047 +0.08(+4.60%)
Apr 26, 2023 1.850 1.890 1.730 1.740 12,032,338 +0.04(+2.35%)
Apr 25, 2023 1.690 1.750 1.640 1.700 6,804,466 +0.03(+1.80%)
Apr 24, 2023 1.710 1.740 1.630 1.670 7,654,906 -0.02(-1.18%)
Apr 21, 2023 1.720 1.770 1.665 1.690 11,417,063 -0.03(-1.74%)
Apr 20, 2023 1.850 1.880 1.720 1.720 8,673,356 -0.17(-8.99%)
Apr 19, 2023 1.930 1.950 1.870 1.890 7,724,957 -0.16(-7.80%)
Apr 18, 2023 2.090 2.131 2.020 2.050 8,039,147 +0.07(+3.54%)
Apr 17, 2023 1.960 2.029 1.910 1.980 10,951,765 -0.15(-7.04%)
Apr 14, 2023 2.230 2.240 2.040 2.130 14,270,743 -0.06(-2.74%)
Apr 13, 2023 1.970 2.240 1.960 2.190 20,431,772 +0.27(+14.06%)
Apr 12, 2023 1.990 2.020 1.900 1.920 14,280,084 -0.06(-3.03%)
Apr 11, 2023 1.930 2.040 1.910 1.980 21,436,656 +0.14(+7.61%)
Apr 10, 2023 1.650 1.880 1.620 1.840 13,766,699 +0.16(+9.52%)
Apr 06, 2023 1.620 1.700 1.590 1.680 3,715,718 +0.01(+0.60%)
Apr 05, 2023 1.780 1.800 1.640 1.670 8,656,634 -0.11(-6.18%)
Apr 04, 2023 1.820 1.850 1.750 1.780 6,105,242 -0.01(-0.56%)
Apr 03, 2023 1.790 1.870 1.745 1.790 7,621,771 -0.06(-3.24%)
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%)
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.