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

Hut 8 Corp (NQ: HUT )

19.59 +0.62 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2021 64.25 65.75 57.95 60.25 2,650,949 -3.50(-5.49%)
Nov 29, 2021 63.45 66.40 60.65 63.75 1,781,328 +2.80(+4.59%)
Nov 26, 2021 58.55 62.30 58.51 60.95 946,127 -1.65(-2.64%)
Nov 24, 2021 60.60 63.00 58.65 62.60 1,010,607 -0.80(-1.26%)
Nov 23, 2021 61.80 65.05 60.90 63.40 1,170,975 +1.35(+2.18%)
Nov 22, 2021 66.55 66.73 61.06 62.05 1,362,407 -4.05(-6.13%)
Nov 19, 2021 64.10 68.70 63.55 66.10 1,550,937 +3.50(+5.59%)
Nov 18, 2021 66.05 62.98 62.45 62.60 2,423,138 -4.85(-7.19%)
Nov 17, 2021 70.40 70.41 65.15 67.45 1,729,014 -2.05(-2.95%)
Nov 16, 2021 68.05 72.30 66.90 69.50 2,044,415 -3.65(-4.99%)
Nov 15, 2021 76.95 77.50 71.85 73.15 1,677,830 -3.25(-4.25%)
Nov 12, 2021 72.65 77.25 68.80 76.40 2,977,953 +5.50(+7.76%)
Nov 11, 2021 74.35 77.05 70.50 70.90 1,969,925 -2.60(-3.54%)
Nov 10, 2021 79.10 73.50 3,007,678 -3.50(-4.55%)
Nov 09, 2021 82.05 82.85 74.10 77.00 2,600,817 -2.50(-3.14%)
Nov 08, 2021 77.15 82.10 74.45 79.50 3,311,085 +6.90(+9.50%)
Nov 05, 2021 74.35 75.25 69.70 72.60 1,727,974 -0.90(-1.22%)
Nov 04, 2021 76.05 79.10 71.85 73.50 2,276,386 -3.15(-4.11%)
Nov 03, 2021 76.00 76.75 72.40 76.65 2,917,789 -0.70(-0.90%)
Nov 02, 2021 72.70 78.50 71.92 77.35 3,546,558 +7.05(+10.03%)
Nov 01, 2021 68.20 70.75 67.00 70.30 2,949,935 +3.35(+5.00%)
Oct 29, 2021 60.80 67.90 59.60 66.95 3,497,250 +5.95(+9.75%)
Oct 28, 2021 63.75 65.10 59.85 61.00 2,630,877 +0.85(+1.41%)
Oct 27, 2021 60.70 63.95 59.85 60.15 2,496,426 -4.45(-6.89%)
Oct 26, 2021 64.55 64.60 2,965,629 -0.65(-1.00%)
Oct 25, 2021 57.80 65.78 57.25 65.25 3,943,130 +9.50(+17.04%)
Oct 22, 2021 58.25 58.99 54.10 55.75 2,432,263 -2.70(-4.62%)
Oct 21, 2021 61.15 62.30 57.10 58.45 3,080,746 -3.30(-5.34%)
Oct 20, 2021 60.25 65.95 60.10 61.75 4,400,995 +1.80(+3.00%)
Oct 19, 2021 61.55 61.55 55.55 59.95 4,778,731 +0.10(+0.17%)
Oct 18, 2021 60.75 65.00 58.55 59.85 4,806,636 -1.25(-2.05%)
Oct 15, 2021 55.40 62.30 54.70 61.10 7,255,694 +8.30(+15.72%)
Oct 14, 2021 54.45 55.55 52.20 52.80 2,062,523 -1.30(-2.40%)
Oct 13, 2021 49.80 54.25 49.65 54.10 2,427,187 +3.60(+7.13%)
Oct 12, 2021 53.50 53.85 49.85 50.50 1,599,806 -3.00(-5.61%)
Oct 11, 2021 53.15 56.10 52.50 53.50 3,204,320 +1.35(+2.59%)
Oct 08, 2021 50.25 53.15 48.15 52.15 1,846,278 +3.05(+6.21%)
Oct 07, 2021 50.00 51.10 47.35 49.10 2,084,002 -1.45(-2.87%)
Oct 06, 2021 53.50 55.10 49.50 50.55 3,541,387 -1.00(-1.94%)
Oct 05, 2021 48.75 51.85 48.75 51.55 2,725,329 +3.50(+7.28%)
Oct 04, 2021 45.75 48.73 43.65 48.05 2,638,617 +1.70(+3.67%)
Oct 01, 2021 45.05 46.55 43.05 46.35 2,107,826 +4.35(+10.36%)
Sep 30, 2021 40.75 42.50 39.75 42.00 1,177,407 +2.95(+7.55%)
Sep 29, 2021 41.10 41.30 38.80 39.05 1,127,648 -1.25(-3.10%)
Sep 28, 2021 43.00 43.45 39.90 40.30 1,157,585 -3.20(-7.36%)
Sep 27, 2021 42.75 44.15 41.65 43.50 1,284,511 +1.50(+3.57%)
Sep 24, 2021 40.55 44.10 40.50 42.00 1,551,859 -2.35(-5.30%)
Sep 23, 2021 44.65 45.65 43.06 44.35 2,207,835 +1.15(+2.66%)
Sep 22, 2021 39.45 44.35 39.25 43.20 2,511,061 +4.60(+11.92%)
Sep 21, 2021 39.30 40.25 37.85 38.60 1,478,146 -0.55(-1.40%)
Sep 20, 2021 40.35 41.75 38.00 39.15 2,454,838 -5.30(-11.92%)
Sep 17, 2021 44.80 46.15 43.45 44.45 1,492,599 -1.05(-2.31%)
Sep 16, 2021 45.00 46.50 43.60 45.50 2,029,592 +1.65(+3.76%)
Sep 15, 2021 43.90 45.10 43.25 43.85 4,836,029 -8.00(-15.43%)
Sep 14, 2021 50.75 52.35 49.00 51.85 2,404,235 +3.65(+7.57%)
Sep 13, 2021 47.55 50.40 46.55 48.20 1,627,349 -0.65(-1.33%)
Sep 10, 2021 50.75 52.30 48.55 48.85 1,500,065 -2.70(-5.24%)
Sep 09, 2021 53.75 55.00 50.90 51.55 2,068,584 +0.30(+0.59%)
Sep 08, 2021 49.10 52.70 45.10 51.25 2,876,443 +1.05(+2.09%)
Sep 07, 2021 54.50 56.49 46.55 50.20 5,130,065 -3.15(-5.90%)
Sep 03, 2021 47.65 54.50 46.50 53.35 6,371,373 +8.70(+19.48%)
Sep 02, 2021 43.35 47.50 42.10 44.65 2,646,854 +4.10(+10.11%)
Sep 01, 2021 40.05 42.20 39.10 40.55 1,264,839 +1.25(+3.18%)
Aug 31, 2021 40.90 41.80 38.85 39.30 1,206,983 -2.10(-5.07%)
Aug 30, 2021 37.25 41.58 36.30 41.40 1,576,153 +2.73(+7.05%)
Aug 27, 2021 34.00 39.15 33.60 38.67 1,966,567 +4.97(+14.76%)
Aug 26, 2021 33.90 35.25 33.35 33.70 727,321 -1.50(-4.26%)
Aug 25, 2021 32.75 35.73 32.23 35.20 1,046,914 +1.80(+5.39%)
Aug 24, 2021 34.30 34.50 32.55 33.40 930,061 -1.20(-3.47%)
Aug 23, 2021 35.50 36.75 34.00 34.60 1,450,234 +1.55(+4.69%)
Aug 20, 2021 31.70 34.25 31.55 33.05 1,160,296 +2.15(+6.96%)
Aug 19, 2021 29.30 31.35 29.16 30.90 817,492 +0.70(+2.32%)
Aug 18, 2021 29.20 32.18 29.15 30.20 884,355 +0.65(+2.20%)
Aug 17, 2021 32.45 33.33 29.30 29.55 1,141,509 -3.45(-10.45%)
Aug 16, 2021 33.50 34.90 32.10 33.00 1,242,426 +0.20(+0.61%)
Aug 13, 2021 34.45 35.30 32.55 32.80 897,715 -0.05(-0.15%)
Aug 12, 2021 33.40 33.40 31.45 32.85 1,224,348 -2.30(-6.54%)
Aug 11, 2021 32.15 35.90 31.65 35.15 1,998,999 +3.75(+11.94%)
Aug 10, 2021 32.50 32.60 29.35 31.40 1,033,126 -0.75(-2.33%)
Aug 09, 2021 33.50 33.50 30.90 32.15 2,241,826 +2.55(+8.61%)
Aug 06, 2021 27.50 30.75 26.30 29.60 1,505,792 +2.75(+10.24%)
Aug 05, 2021 25.80 28.00 24.80 26.85 1,115,410 +0.70(+2.68%)
Aug 04, 2021 24.85 26.70 24.55 26.15 812,269 +2.00(+8.28%)
Aug 03, 2021 23.65 25.05 23.10 24.15 437,434 +0.30(+1.26%)
Aug 02, 2021 23.75 25.00 23.55 23.85 572,842 +0.20(+0.85%)
Jul 30, 2021 22.50 24.25 22.10 23.65 438,544 +1.00(+4.42%)
Jul 29, 2021 22.45 23.15 22.05 22.65 330,431 +0.00(+0.00%)
Jul 28, 2021 23.70 23.85 22.30 22.65 631,378 +0.10(+0.44%)
Jul 27, 2021 23.60 24.40 22.21 22.55 579,109 -2.15(-8.70%)
Jul 26, 2021 23.40 25.35 23.20 24.70 1,397,416 +4.25(+20.78%)
Jul 23, 2021 21.20 21.45 20.00 20.45 400,077 -0.35(-1.68%)
Jul 22, 2021 21.20 21.65 20.15 20.80 306,048 -0.30(-1.42%)
Jul 21, 2021 20.10 21.35 19.90 21.10 549,514 +1.80(+9.33%)
Jul 20, 2021 18.45 19.35 17.25 19.30 422,001 +0.85(+4.61%)
Jul 19, 2021 19.30 19.40 18.15 18.45 421,330 -1.25(-6.35%)
Jul 16, 2021 21.00 21.00 19.55 19.70 232,979 -0.80(-3.90%)
Jul 15, 2021 20.70 21.15 19.40 20.50 650,066 -0.65(-3.07%)
Jul 14, 2021 22.45 23.10 21.15 21.15 372,243 -1.30(-5.79%)
Jul 13, 2021 24.55 24.55 22.25 22.45 520,968 -2.15(-8.74%)
Jul 12, 2021 24.50 25.10 23.75 24.60 356,651 +0.40(+1.65%)
Jul 09, 2021 24.55 25.50 24.05 24.20 477,432 -0.05(-0.21%)
Jul 08, 2021 23.50 25.25 23.47 24.25 517,713 -1.70(-6.55%)
Jul 07, 2021 27.00 27.50 24.85 25.95 847,588 -1.30(-4.77%)
Jul 06, 2021 27.95 27.95 25.86 27.25 1,316,264 +1.45(+5.62%)
Jul 02, 2021 23.50 25.80 22.30 25.80 1,141,107 +2.10(+8.86%)
Jul 01, 2021 21.50 25.00 21.50 23.70 1,019,345 +1.70(+7.73%)
Jun 30, 2021 19.35 23.40 18.55 22.00 1,021,906 +2.35(+11.96%)
Jun 29, 2021 19.75 20.20 19.30 19.65 445,487 +0.85(+4.52%)
Jun 28, 2021 19.15 19.60 18.60 18.80 407,060 +0.35(+1.90%)
Jun 25, 2021 18.60 18.70 17.95 18.45 258,577 -0.75(-3.91%)
Jun 24, 2021 18.35 19.43 18.25 19.20 402,028 +1.15(+6.37%)
Jun 23, 2021 19.00 19.20 17.85 18.05 306,652 +0.25(+1.40%)
Jun 22, 2021 16.25 18.20 15.75 17.80 548,437 -0.10(-0.56%)
Jun 21, 2021 17.40 18.22 17.05 17.90 483,499 -0.85(-4.53%)
Jun 18, 2021 18.55 18.95 17.65 18.75 452,238 -0.45(-2.34%)
Jun 17, 2021 19.65 20.15 19.00 19.20 487,043 -0.65(-3.27%)
Jun 16, 2021 21.15 21.70 19.45 19.85 664,723 -1.60(-7.46%)
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.