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 (%)
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 11.89 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 5,063,732 +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 -0.84(-7.40%)
Dec 01, 2023 9.750 11.50 9.600 11.35 6,595,761 +1.85(+19.47%)
Nov 30, 2023 9.900 9.950 9.450 9.500 2,119,180 -0.30(-3.06%)
Nov 29, 2023 10.40 10.55 9.750 9.800 3,330,580 -0.35(-3.45%)
Nov 28, 2023 9.650 10.45 9.500 10.15 3,611,145 +0.60(+6.28%)
Nov 27, 2023 9.350 9.925 9.250 9.550 1,859,075 -0.10(-1.04%)
Nov 24, 2023 9.600 9.900 9.400 9.650 1,710,962 +0.00(+0.00%)
Nov 22, 2023 9.400 9.650 9.100 9.650 1,832,991 +0.15(+1.58%)
Nov 21, 2023 9.600 9.700 9.200 9.500 1,961,482 -0.40(-4.04%)
Nov 20, 2023 9.850 10.10 9.650 9.900 1,740,082 +0.40(+4.21%)
Nov 17, 2023 9.400 9.600 9.250 9.500 1,159,738 +0.20(+2.15%)
Nov 16, 2023 9.550 9.750 9.150 9.300 2,385,764 -0.70(-7.00%)
Nov 15, 2023 9.500 10.25 8.850 10.00 2,620,603 +0.85(+9.29%)
Nov 14, 2023 9.600 10.10 8.751 9.150 3,364,269 -1.00(-9.85%)
Nov 13, 2023 10.55 10.60 9.950 10.15 1,971,445 -0.70(-6.45%)
Nov 10, 2023 11.40 11.54 10.75 10.85 2,414,034 -0.35(-3.12%)
Nov 09, 2023 12.10 13.00 11.00 11.20 3,523,234 -0.05(-0.44%)
Nov 08, 2023 11.50 11.60 11.00 11.25 1,538,969 -0.50(-4.26%)
Nov 07, 2023 11.25 11.75 10.85 11.75 1,181,705 +0.30(+2.62%)
Nov 06, 2023 12.05 12.25 11.10 11.45 1,382,176 -0.35(-2.97%)
Nov 03, 2023 11.70 12.17 11.55 11.80 1,595,148 -0.15(-1.26%)
Nov 02, 2023 11.30 12.05 11.20 11.95 1,509,302 +0.95(+8.64%)
Nov 01, 2023 11.00 11.10 10.55 11.00 1,291,936 +0.15(+1.38%)
Oct 31, 2023 10.75 11.00 10.18 10.85 1,262,630 +0.15(+1.40%)
Oct 30, 2023 10.90 11.50 10.30 10.70 1,817,695 +0.10(+0.94%)
Oct 27, 2023 11.10 11.35 10.50 10.60 1,606,509 -0.45(-4.07%)
Oct 26, 2023 11.25 11.70 10.70 11.05 2,694,594 -0.45(-3.91%)
Oct 25, 2023 11.75 12.32 11.25 11.50 3,609,884 +0.05(+0.44%)
Oct 24, 2023 11.95 12.00 10.95 11.45 4,790,380 +0.90(+8.53%)
Oct 23, 2023 9.750 10.75 9.250 10.55 3,679,539 +1.25(+13.44%)
Oct 20, 2023 9.450 9.952 9.150 9.300 1,777,520 +0.35(+3.91%)
Oct 19, 2023 8.950 9.306 8.850 8.950 1,742,592 +0.00(+0.00%)
Oct 18, 2023 9.500 9.600 8.850 8.950 1,666,925 -0.65(-6.77%)
Oct 17, 2023 9.350 9.850 9.100 9.600 1,492,021 +0.20(+2.13%)
Oct 16, 2023 9.600 9.800 8.850 9.400 2,708,326 +0.83(+9.62%)
Oct 13, 2023 9.050 9.100 8.500 8.575 1,325,663 -0.48(-5.25%)
Oct 12, 2023 9.350 9.400 8.900 9.050 1,172,691 -0.30(-3.21%)
Oct 11, 2023 9.950 10.00 9.200 9.350 1,682,493 -0.65(-6.50%)
Oct 10, 2023 9.850 10.40 9.800 10.00 1,181,032 +0.00(+0.00%)
Oct 09, 2023 9.800 10.14 9.600 10.00 1,228,332 -0.15(-1.48%)
Oct 06, 2023 9.150 10.15 9.150 10.15 1,507,132 +0.80(+8.56%)
Oct 05, 2023 9.500 9.600 9.100 9.350 1,503,781 -0.10(-1.06%)
Oct 04, 2023 9.450 9.450 8.925 9.450 1,790,208 +0.27(+3.00%)
Oct 03, 2023 9.800 9.900 9.000 9.175 1,809,732 -0.82(-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.