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

Hut 8 Corp (NQ: HUT )

7.870 -0.120 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 13, 2024 8.160 8.328 7.850 7.870 1,939,297 -0.12(-1.50%)
May 10, 2024 8.370 8.380 7.880 7.990 1,630,250 -0.16(-1.96%)
May 09, 2024 8.070 8.270 7.900 8.150 1,804,009 -0.04(-0.49%)
May 08, 2024 7.950 8.220 7.775 8.190 1,745,417 +0.00(+0.00%)
May 07, 2024 8.770 8.880 8.190 8.190 2,135,813 -0.66(-7.46%)
May 06, 2024 8.490 9.082 8.420 8.850 2,215,647 +0.58(+7.01%)
May 03, 2024 8.420 8.630 8.221 8.270 1,644,667 +0.11(+1.35%)
May 02, 2024 8.230 8.350 8.000 8.160 1,605,616 +0.16(+2.00%)
May 01, 2024 7.810 8.470 7.670 8.000 4,139,292 +0.14(+1.78%)
Apr 30, 2024 8.090 8.200 7.860 7.860 2,454,399 -0.48(-5.76%)
Apr 29, 2024 8.650 8.710 8.235 8.340 1,588,152 -0.47(-5.33%)
Apr 26, 2024 8.870 9.081 8.683 8.810 1,439,071 -0.05(-0.56%)
Apr 25, 2024 8.620 8.935 8.420 8.860 1,986,710 -0.12(-1.34%)
Apr 24, 2024 9.540 9.839 8.970 8.980 3,267,140 -0.65(-6.75%)
Apr 23, 2024 9.080 9.810 8.930 9.630 3,907,976 +0.41(+4.45%)
Apr 22, 2024 8.310 9.380 8.160 9.220 4,176,847 +1.17(+14.53%)
Apr 19, 2024 7.910 8.190 7.800 8.050 2,231,114 +0.17(+2.16%)
Apr 18, 2024 7.410 8.140 7.380 7.880 2,259,739 +0.44(+5.91%)
Apr 17, 2024 7.340 7.670 7.210 7.440 1,995,293 +0.20(+2.76%)
Apr 16, 2024 7.040 7.335 6.950 7.240 1,908,821 +0.00(+0.00%)
Apr 15, 2024 7.590 7.805 7.213 7.240 2,218,619 -0.48(-6.22%)
Apr 12, 2024 8.080 8.080 7.550 7.720 2,455,655 -0.39(-4.81%)
Apr 11, 2024 8.600 8.610 7.950 8.110 2,356,529 -0.42(-4.92%)
Apr 10, 2024 8.240 8.670 8.140 8.530 2,379,849 -0.09(-1.04%)
Apr 09, 2024 8.860 8.960 8.475 8.620 2,467,953 -0.38(-4.22%)
Apr 08, 2024 9.620 9.829 8.930 9.000 2,955,035 +0.02(+0.22%)
Apr 05, 2024 9.230 9.360 8.680 8.980 3,120,820 -0.71(-7.33%)
Apr 04, 2024 9.880 10.51 9.609 9.690 4,887,191 +0.00(+0.00%)
Apr 03, 2024 9.390 9.900 9.290 9.690 2,767,941 +0.31(+3.30%)
Apr 02, 2024 9.960 10.06 9.130 9.380 4,550,190 -1.44(-13.31%)
Apr 01, 2024 11.03 11.69 10.50 10.82 4,403,264 -0.22(-1.99%)
Mar 28, 2024 10.02 12.15 10.98 11.04 16,362,336 +1.18(+11.97%)
Mar 27, 2024 10.03 10.16 9.530 9.860 3,474,369 -0.02(-0.20%)
Mar 26, 2024 9.420 10.19 9.100 9.880 4,505,964 +0.48(+5.11%)
Mar 25, 2024 8.810 9.582 8.810 9.400 4,474,993 +0.68(+7.80%)
Mar 22, 2024 8.700 8.940 8.610 8.720 1,969,898 -0.16(-1.80%)
Mar 21, 2024 9.300 9.410 8.730 8.880 4,241,508 -0.20(-2.20%)
Mar 20, 2024 8.160 9.090 8.080 9.080 5,287,563 +1.03(+12.80%)
Mar 19, 2024 7.590 8.060 7.230 8.050 3,939,462 +0.26(+3.34%)
Mar 18, 2024 7.800 7.980 7.340 7.790 4,046,777 +0.25(+3.32%)
Mar 15, 2024 7.070 7.579 6.960 7.540 5,570,338 +0.30(+4.14%)
Mar 14, 2024 7.650 7.715 7.145 7.240 4,359,333 -0.49(-6.34%)
Mar 13, 2024 7.160 7.760 7.050 7.730 4,182,371 +0.60(+8.42%)
Mar 12, 2024 7.140 7.220 6.770 7.130 2,950,504 +0.05(+0.71%)
Mar 11, 2024 8.060 8.100 7.070 7.080 5,244,938 -0.85(-10.72%)
Mar 08, 2024 7.690 8.370 7.565 7.930 4,026,641 +0.21(+2.72%)
Mar 07, 2024 7.870 7.920 7.450 7.720 2,713,508 -0.15(-1.91%)
Mar 06, 2024 7.750 8.100 7.375 7.870 3,104,682 +0.35(+4.65%)
Mar 05, 2024 8.290 8.490 7.470 7.520 4,792,738 -0.84(-10.05%)
Mar 04, 2024 9.260 9.440 8.229 8.360 5,468,618 -0.56(-6.28%)
Mar 01, 2024 8.460 8.945 8.110 8.920 3,107,236 +0.43(+5.06%)
Feb 29, 2024 8.800 9.040 8.121 8.490 4,041,693 -0.24(-2.75%)
Feb 28, 2024 9.910 9.910 8.600 8.730 8,859,656 -0.56(-6.03%)
Feb 27, 2024 10.09 10.12 9.050 9.290 6,845,841 +0.07(+0.76%)
Feb 26, 2024 7.790 9.330 7.700 9.220 7,933,946 +1.40(+17.90%)
Feb 23, 2024 7.960 8.135 7.595 7.820 3,690,400 -0.45(-5.44%)
Feb 22, 2024 8.800 8.940 8.180 8.270 5,117,610 -0.47(-5.38%)
Feb 21, 2024 8.840 9.200 8.660 8.740 3,095,323 -0.69(-7.32%)
Feb 20, 2024 10.03 10.27 8.922 9.430 4,861,838 -0.65(-6.45%)
Feb 16, 2024 10.14 10.51 9.646 10.08 6,381,252 +0.11(+1.10%)
Feb 15, 2024 10.80 10.94 9.690 9.970 8,851,639 -0.26(-2.54%)
Feb 14, 2024 9.660 10.23 9.435 10.23 7,738,975 +1.70(+19.93%)
Feb 13, 2024 8.380 8.870 8.140 8.530 5,132,503 -0.53(-5.85%)
Feb 12, 2024 8.400 9.465 8.340 9.060 7,758,552 +0.71(+8.50%)
Feb 09, 2024 8.140 8.570 7.935 8.350 7,250,867 +0.88(+11.86%)
Feb 08, 2024 6.970 7.570 6.900 7.465 6,103,688 +0.70(+10.27%)
Feb 07, 2024 6.600 6.875 6.340 6.770 3,413,764 -0.11(-1.60%)
Feb 06, 2024 6.780 7.080 6.690 6.880 2,131,653 +0.00(+0.00%)
Feb 05, 2024 7.300 7.310 6.730 6.880 2,722,174 -0.40(-5.49%)
Feb 02, 2024 7.280 7.540 7.160 7.280 2,131,317 -0.19(-2.54%)
Feb 01, 2024 7.400 7.760 7.176 7.470 3,242,504 +0.00(+0.00%)
Jan 31, 2024 7.530 7.970 7.330 7.470 3,684,955 -0.35(-4.48%)
Jan 30, 2024 8.260 8.350 7.570 7.820 5,335,937 -0.60(-7.13%)
Jan 29, 2024 8.600 9.085 8.100 8.420 8,318,596 -0.03(-0.36%)
Jan 26, 2024 8.080 8.450 7.750 8.450 8,638,015 +0.98(+13.12%)
Jan 25, 2024 6.350 7.730 6.230 7.470 7,833,704 +1.12(+17.64%)
Jan 24, 2024 6.640 6.900 6.260 6.350 4,324,569 +0.02(+0.32%)
Jan 23, 2024 6.550 6.770 6.310 6.330 3,976,034 -0.39(-5.80%)
Jan 22, 2024 6.650 7.160 6.320 6.720 4,941,060 -0.19(-2.75%)
Jan 19, 2024 7.010 7.040 6.180 6.910 9,014,154 -0.21(-2.95%)
Jan 18, 2024 9.270 9.450 6.840 7.120 19,118,146 -2.16(-23.28%)
Jan 17, 2024 9.370 9.890 9.180 9.280 3,670,749 -0.34(-3.53%)
Jan 16, 2024 9.640 9.800 9.160 9.620 3,858,805 -0.28(-2.83%)
Jan 12, 2024 10.90 11.00 9.781 9.900 7,317,946 -1.34(-11.92%)
Jan 11, 2024 13.40 13.60 11.02 11.24 9,919,940 -0.87(-7.18%)
Jan 10, 2024 11.38 12.69 11.11 12.11 5,863,673 +0.38(+3.24%)
Jan 09, 2024 12.01 12.28 11.50 11.73 3,765,501 -0.27(-2.25%)
Jan 08, 2024 12.29 12.58 11.03 12.00 10,032,634 +0.10(+0.84%)
Jan 05, 2024 12.59 12.60 11.61 11.90 5,352,070 -0.63(-5.03%)
Jan 04, 2024 12.50 13.09 12.20 12.53 5,772,313 +0.20(+1.62%)
Jan 03, 2024 11.70 12.86 11.53 12.33 6,860,780 -0.27(-2.14%)
Jan 02, 2024 15.06 15.07 12.45 12.60 12,688,890 -0.74(-5.55%)
Dec 29, 2023 16.40 16.71 12.84 13.34 18,629,416 -2.79(-17.30%)
Dec 28, 2023 17.05 17.05 15.52 16.13 14,061,199 -2.00(-11.01%)
Dec 27, 2023 16.05 18.42 15.85 18.12 12,918,485 +2.51(+16.04%)
Dec 26, 2023 14.74 15.83 14.13 15.62 9,275,083 +0.78(+5.26%)
Dec 22, 2023 13.28 15.30 12.71 14.84 12,909,405 +1.75(+13.37%)
Dec 21, 2023 12.58 13.15 12.24 13.09 7,290,611 +0.94(+7.74%)
Dec 20, 2023 13.17 13.30 11.90 12.15 10,163,436 +0.05(+0.41%)
Dec 19, 2023 12.71 13.69 11.95 12.10 15,156,418 -0.06(-0.49%)
Dec 18, 2023 10.46 12.45 10.38 12.16 8,326,509 +1.66(+15.81%)
Dec 15, 2023 10.13 10.66 9.610 10.50 7,455,980 +0.89(+9.26%)
Dec 14, 2023 9.130 9.840 8.780 9.610 5,063,697 +0.67(+7.49%)
Dec 13, 2023 8.360 9.000 8.000 8.940 4,277,603 +0.51(+6.11%)
Dec 12, 2023 8.900 9.030 8.310 8.425 3,583,611 -0.42(-4.75%)
Dec 11, 2023 9.570 9.610 8.570 8.845 5,489,400 -1.40(-13.71%)
Dec 08, 2023 9.510 10.37 9.400 10.25 6,155,137 +0.80(+8.47%)
Dec 07, 2023 9.820 10.05 9.250 9.450 5,703,234 -0.66(-6.53%)
Dec 06, 2023 11.93 12.11 10.02 10.11 9,165,019 -1.29(-11.32%)
Dec 05, 2023 10.37 12.68 10.21 11.40 9,310,772 +0.89(+8.47%)
Dec 04, 2023 11.91 12.02 9.900 10.51 7,445,883 +8.24(+363.00%)
Dec 01, 2023 1.950 2.300 1.920 2.270 32,978,804 +0.37(+19.47%)
Nov 30, 2023 1.980 1.990 1.890 1.900 10,595,902 -0.06(-3.06%)
Nov 29, 2023 2.080 2.110 1.950 1.960 16,652,903 -0.07(-3.45%)
Nov 28, 2023 1.930 2.090 1.900 2.030 18,055,728 +0.12(+6.28%)
Nov 27, 2023 1.870 1.985 1.850 1.910 9,295,377 -0.02(-1.04%)
Nov 24, 2023 1.920 1.980 1.880 1.930 8,554,813 +0.00(+0.00%)
Nov 22, 2023 1.880 1.930 1.820 1.930 9,164,956 +0.03(+1.58%)
Nov 21, 2023 1.920 1.940 1.840 1.900 9,807,413 -0.08(-4.04%)
Nov 20, 2023 1.970 2.020 1.930 1.980 8,700,414 +0.08(+4.21%)
Nov 17, 2023 1.880 1.920 1.850 1.900 5,798,694 +0.04(+2.15%)
Nov 16, 2023 1.910 1.950 1.830 1.860 11,928,820 -0.14(-7.00%)
Nov 15, 2023 1.900 2.050 1.770 2.000 13,103,017 +0.17(+9.29%)
Nov 14, 2023 1.920 2.020 1.750 1.830 16,821,348 -0.20(-9.85%)
Nov 13, 2023 2.110 2.120 1.990 2.030 9,857,228 -0.14(-6.45%)
Nov 10, 2023 2.280 2.308 2.150 2.170 12,070,171 -0.07(-3.13%)
Nov 09, 2023 2.420 2.600 2.200 2.240 17,616,170 -0.01(-0.44%)
Nov 08, 2023 2.300 2.320 2.200 2.250 7,694,847 -0.10(-4.26%)
Nov 07, 2023 2.250 2.350 2.170 2.350 5,908,526 +0.06(+2.62%)
Nov 06, 2023 2.410 2.450 2.220 2.290 6,910,884 -0.07(-2.97%)
Nov 03, 2023 2.340 2.434 2.310 2.360 7,975,742 -0.03(-1.26%)
Nov 02, 2023 2.260 2.410 2.240 2.390 7,546,511 +0.19(+8.64%)
Nov 01, 2023 2.200 2.220 2.110 2.200 6,459,682 +0.03(+1.38%)
Oct 31, 2023 2.150 2.200 2.035 2.170 6,313,153 +0.03(+1.40%)
Oct 30, 2023 2.180 2.300 2.060 2.140 9,088,477 +0.02(+0.94%)
Oct 27, 2023 2.220 2.270 2.100 2.120 8,032,549 -0.09(-4.07%)
Oct 26, 2023 2.250 2.340 2.140 2.210 13,472,970 -0.09(-3.91%)
Oct 25, 2023 2.350 2.465 2.250 2.300 18,049,420 +0.01(+0.44%)
Oct 24, 2023 2.390 2.400 2.190 2.290 23,951,902 +0.18(+8.53%)
Oct 23, 2023 1.950 2.150 1.850 2.110 18,397,696 +0.25(+13.44%)
Oct 20, 2023 1.890 1.990 1.830 1.860 8,887,602 +0.07(+3.91%)
Oct 19, 2023 1.790 1.861 1.770 1.790 8,712,963 +0.00(+0.00%)
Oct 18, 2023 1.900 1.920 1.770 1.790 8,334,628 -0.13(-6.77%)
Oct 17, 2023 1.870 1.970 1.820 1.920 7,460,106 +0.04(+2.13%)
Oct 16, 2023 1.920 1.960 1.770 1.880 13,541,634 +0.16(+9.62%)
Oct 13, 2023 1.810 1.820 1.700 1.715 6,628,317 -0.09(-5.25%)
Oct 12, 2023 1.870 1.880 1.780 1.810 5,863,459 -0.06(-3.21%)
Oct 11, 2023 1.990 2.000 1.840 1.870 8,412,465 -0.13(-6.50%)
Oct 10, 2023 1.970 2.080 1.960 2.000 5,905,164 +0.00(+0.00%)
Oct 09, 2023 1.960 2.027 1.920 2.000 6,141,661 -0.03(-1.48%)
Oct 06, 2023 1.830 2.030 1.830 2.030 7,535,662 +0.16(+8.56%)
Oct 05, 2023 1.900 1.920 1.820 1.870 7,518,907 -0.02(-1.06%)
Oct 04, 2023 1.890 1.890 1.785 1.890 8,951,042 +0.05(+3.00%)
Oct 03, 2023 1.960 1.980 1.800 1.835 9,048,664 -0.17(-8.25%)
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.