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

Hut 8 Corp (NQ: HUT )

11.17 -0.26 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 8.300 8.642 8.101 8.250 2,142,674 -0.10(-1.20%)
Feb 27, 2023 8.450 8.850 8.200 8.350 1,525,000 +0.20(+2.45%)
Feb 24, 2023 8.600 8.700 7.950 8.150 1,798,476 -0.75(-8.43%)
Feb 23, 2023 9.200 9.250 8.600 8.900 1,198,303 -0.10(-1.11%)
Feb 22, 2023 9.050 9.357 8.500 9.000 1,687,061 -0.10(-1.10%)
Feb 21, 2023 9.500 10.07 9.100 9.100 1,726,963 -0.95(-9.45%)
Feb 17, 2023 9.600 10.30 9.350 10.05 2,938,109 +0.15(+1.52%)
Feb 16, 2023 10.00 11.00 9.653 9.900 3,833,552 -0.30(-2.94%)
Feb 15, 2023 9.200 10.25 9.000 10.20 3,091,598 +1.25(+13.97%)
Feb 14, 2023 8.100 9.000 7.800 8.950 3,010,085 +0.85(+10.49%)
Feb 13, 2023 8.200 8.350 7.900 8.100 2,093,140 -0.30(-3.57%)
Feb 10, 2023 8.975 9.095 8.250 8.400 1,966,211 -0.75(-8.20%)
Feb 09, 2023 10.70 10.80 8.925 9.150 3,209,148 -1.60(-14.88%)
Feb 08, 2023 10.65 11.40 10.42 10.75 2,277,481 -0.10(-0.92%)
Feb 07, 2023 12.10 12.45 10.55 10.85 3,383,434 -1.05(-8.82%)
Feb 06, 2023 10.70 12.40 10.65 11.90 2,933,876 +0.85(+7.69%)
Feb 03, 2023 11.20 12.06 10.85 11.05 2,707,317 -1.00(-8.30%)
Feb 02, 2023 11.30 12.75 11.12 12.05 4,618,760 +1.25(+11.57%)
Feb 01, 2023 9.600 11.05 9.250 10.80 2,573,715 +1.15(+11.92%)
Jan 31, 2023 9.250 9.900 9.200 9.650 1,843,874 +0.55(+6.04%)
Jan 30, 2023 9.500 10.01 9.050 9.100 2,226,204 -0.65(-6.67%)
Jan 27, 2023 9.350 10.20 9.136 9.750 1,886,874 +0.32(+3.45%)
Jan 26, 2023 9.950 10.15 9.400 9.425 1,549,039 +0.08(+0.80%)
Jan 25, 2023 9.350 9.650 8.450 9.350 2,366,088 -0.55(-5.56%)
Jan 24, 2023 9.700 10.25 9.550 9.900 1,706,116 +0.00(+0.00%)
Jan 23, 2023 9.850 10.60 9.325 9.900 3,577,163 +0.30(+3.13%)
Jan 20, 2023 8.300 9.650 7.850 9.600 3,594,045 +1.30(+15.66%)
Jan 19, 2023 7.250 8.450 7.149 8.300 2,259,298 +0.75(+9.93%)
Jan 18, 2023 9.400 9.500 7.450 7.550 3,876,917 -1.65(-17.93%)
Jan 17, 2023 9.150 9.450 8.450 9.200 2,943,577 +1.30(+16.46%)
Jan 13, 2023 6.950 7.950 6.768 7.900 3,066,596 +0.75(+10.49%)
Jan 12, 2023 6.400 7.200 5.750 7.150 2,893,211 +1.30(+22.22%)
Jan 11, 2023 6.100 6.300 5.600 5.850 1,554,394 -0.05(-0.85%)
Jan 10, 2023 5.400 5.900 5.150 5.900 1,302,348 +0.55(+10.28%)
Jan 09, 2023 4.950 5.700 4.895 5.350 1,144,382 +0.78(+16.97%)
Jan 06, 2023 4.628 4.699 4.354 4.574 498,230 +0.05(+1.08%)
Jan 05, 2023 4.750 4.750 4.450 4.525 532,980 -0.27(-5.65%)
Jan 04, 2023 4.300 4.819 4.194 4.796 1,071,083 +0.71(+17.32%)
Jan 03, 2023 4.266 4.550 4.055 4.088 436,445 -0.16(-3.81%)
Dec 30, 2022 4.000 4.282 4.000 4.250 361,530 +0.04(+0.89%)
Dec 29, 2022 4.050 4.285 4.016 4.213 437,540 +0.20(+4.88%)
Dec 28, 2022 4.050 4.249 3.975 4.016 499,601 +0.08(+1.94%)
Dec 27, 2022 4.250 4.299 3.900 3.940 584,217 -0.37(-8.65%)
Dec 23, 2022 4.250 4.400 4.233 4.313 314,551 -0.07(-1.48%)
Dec 22, 2022 4.350 4.400 4.234 4.378 369,931 -0.12(-2.77%)
Dec 21, 2022 4.410 4.550 4.355 4.503 336,376 +0.14(+3.21%)
Dec 20, 2022 4.350 4.654 4.323 4.362 399,659 +0.01(+0.29%)
Dec 19, 2022 4.700 4.695 4.238 4.350 616,173 -0.28(-5.97%)
Dec 16, 2022 4.700 4.840 4.601 4.626 1,152,028 -0.20(-4.08%)
Dec 15, 2022 5.000 5.050 4.722 4.823 789,805 -0.43(-8.13%)
Dec 14, 2022 5.200 5.350 5.050 5.250 1,414,769 +0.05(+0.96%)
Dec 13, 2022 5.450 5.650 5.000 5.200 1,854,301 +0.15(+2.97%)
Dec 12, 2022 5.000 5.050 4.825 5.050 683,944 +0.05(+1.00%)
Dec 09, 2022 5.350 5.350 4.966 5.000 1,216,891 -0.40(-7.41%)
Dec 08, 2022 5.350 5.550 5.150 5.400 1,640,950 +0.10(+1.89%)
Dec 07, 2022 5.450 5.600 5.174 5.300 1,126,075 -0.25(-4.50%)
Dec 06, 2022 5.700 5.700 5.350 5.550 1,230,367 -0.15(-2.63%)
Dec 05, 2022 6.400 6.400 5.601 5.700 1,641,637 -0.55(-8.80%)
Dec 02, 2022 5.850 6.250 5.650 6.250 1,239,621 +0.25(+4.17%)
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.