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

Hut 8 Corp (NQ: HUT )

8.270 +0.110 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 5.660 6.230 5.650 6.110 8,320,243 +0.37(+6.45%)
Feb 25, 2022 5.870 5.800 5.600 5.740 5,175,818 +0.03(+0.53%)
Feb 24, 2022 4.900 5.760 4.870 5.710 7,724,624 +0.32(+5.94%)
Feb 23, 2022 5.850 5.940 5.350 5.390 6,004,389 -0.27(-4.77%)
Feb 22, 2022 5.690 5.890 5.515 5.660 7,203,083 -0.28(-4.71%)
Feb 18, 2022 5.940 0 -0.45(-7.04%)
Feb 17, 2022 6.970 7.040 6.340 6.390 7,979,612 -0.79(-11.00%)
Feb 16, 2022 7.100 7.340 7.045 7.180 5,453,508 -0.20(-2.71%)
Feb 15, 2022 7.340 7.660 7.140 7.380 7,108,679 +0.49(+7.11%)
Feb 14, 2022 7.030 7.421 6.825 6.890 6,739,619 -0.24(-3.37%)
Feb 11, 2022 7.720 7.850 7.030 7.130 10,332,000 -0.51(-6.68%)
Feb 10, 2022 7.420 8.340 7.350 7.640 14,110,615 -0.18(-2.30%)
Feb 09, 2022 7.450 7.960 7.400 7.820 9,337,855 +0.47(+6.39%)
Feb 08, 2022 7.060 7.365 6.920 7.350 7,502,949 +0.17(+2.37%)
Feb 07, 2022 7.030 7.440 6.980 7.180 14,126,218 +0.69(+10.63%)
Feb 04, 2022 6.040 6.590 5.790 6.490 11,014,456 +0.71(+12.28%)
Feb 03, 2022 5.910 5.750 5.780 4,704,636 -0.31(-5.09%)
Feb 02, 2022 6.540 6.550 5.880 6.090 7,622,650 -0.39(-6.02%)
Feb 01, 2022 6.300 6.700 5.940 6.480 13,496,625 +0.96(+17.39%)
Jan 28, 2022 5.200 5.560 4.940 5.520 8,366,475 +0.40(+7.81%)
Jan 27, 2022 5.850 5.890 5.100 5.120 8,565,292 -0.64(-11.11%)
Jan 26, 2022 5.870 6.390 5.640 5.760 16,460,508 +0.28(+5.11%)
Jan 25, 2022 5.360 5.660 5.150 5.480 5,333,422 +0.08(+1.48%)
Jan 24, 2022 4.550 5.420 4.520 5.400 14,592,591 +0.03(+0.56%)
Jan 21, 2022 5.770 5.880 5.290 5.370 10,979,957 -0.86(-13.80%)
Jan 20, 2022 6.220 6.690 6.180 6.230 4,989,547 +0.16(+2.64%)
Jan 19, 2022 6.250 6.428 6.050 6.070 4,007,667 -0.11(-1.78%)
Jan 18, 2022 6.460 6.520 6.165 6.180 5,005,004 -0.44(-6.65%)
Jan 14, 2022 6.620 0 +0.16(+2.48%)
Jan 13, 2022 7.000 7.080 6.430 6.460 4,748,711 -0.46(-6.65%)
Jan 12, 2022 7.070 7.240 6.790 6.920 5,614,468 +0.13(+1.91%)
Jan 11, 2022 6.580 6.920 6.385 6.790 6,574,686 +0.18(+2.72%)
Jan 10, 2022 6.230 6.650 6.160 6.610 7,791,376 +0.00(+0.00%)
Jan 07, 2022 6.710 6.950 6.480 6.610 7,774,699 -0.24(-3.50%)
Jan 06, 2022 6.670 7.030 6.530 6.850 7,028,280 -0.25(-3.52%)
Jan 05, 2022 7.980 8.000 7.060 7.100 8,786,248 -1.00(-12.35%)
Jan 04, 2022 7.840 8.250 7.810 8.100 5,444,159 +0.33(+4.25%)
Jan 03, 2022 7.980 8.020 7.620 7.770 4,785,364 -0.08(-1.02%)
Dec 31, 2021 7.790 8.175 7.740 7.850 5,799,352 +0.13(+1.68%)
Dec 30, 2021 7.620 7.970 7.600 7.720 5,045,668 +0.07(+0.92%)
Dec 29, 2021 7.620 7.803 7.510 7.650 6,167,141 -0.06(-0.78%)
Dec 28, 2021 8.280 8.343 7.615 7.710 9,327,232 -1.10(-12.48%)
Dec 27, 2021 9.000 9.150 8.675 8.810 8,720,643 +0.06(+0.69%)
Dec 23, 2021 8.160 8.850 7.900 8.750 10,287,719 +0.61(+7.49%)
Dec 22, 2021 8.100 8.290 7.930 8.140 5,419,138 -0.04(-0.49%)
Dec 21, 2021 7.810 8.190 7.765 8.180 6,463,014 +0.67(+8.92%)
Dec 20, 2021 7.440 7.780 7.310 7.510 6,186,636 -0.29(-3.72%)
Dec 17, 2021 7.530 8.080 7.430 7.800 8,131,994 -0.16(-2.01%)
Dec 16, 2021 8.720 8.752 7.795 7.960 7,570,454 -0.67(-7.76%)
Dec 15, 2021 8.130 8.650 7.680 8.630 9,968,214 +0.52(+6.41%)
Dec 14, 2021 7.990 8.400 7.862 8.110 6,035,690 -0.04(-0.49%)
Dec 13, 2021 8.540 8.619 8.020 8.150 7,695,238 -0.63(-7.18%)
Dec 10, 2021 9.400 9.490 8.650 8.780 6,984,869 -0.25(-2.77%)
Dec 09, 2021 9.680 9.750 8.910 9.030 7,414,137 -0.92(-9.25%)
Dec 08, 2021 9.940 10.19 9.550 9.950 5,806,164 -0.10(-1.00%)
Dec 07, 2021 9.920 10.32 9.550 10.05 9,314,731 +0.86(+9.36%)
Dec 06, 2021 8.060 9.350 7.950 9.190 12,299,467 -0.18(-1.92%)
Dec 03, 2021 10.64 10.75 9.145 9.370 12,579,926 -1.12(-10.68%)
Dec 02, 2021 11.50 11.50 9.920 10.49 13,114,870 -1.29(-10.95%)
Dec 01, 2021 12.60 13.12 11.70 11.78 11,007,458 -0.27(-2.24%)
Nov 30, 2021 12.85 13.15 11.59 12.05 13,254,749 -0.70(-5.49%)
Nov 29, 2021 12.69 13.28 12.13 12.75 8,906,644 +0.56(+4.59%)
Nov 26, 2021 11.71 12.46 11.70 12.19 4,730,636 -0.33(-2.64%)
Nov 24, 2021 12.12 12.60 11.73 12.52 5,053,038 -0.16(-1.26%)
Nov 23, 2021 12.36 13.01 12.18 12.68 5,854,876 +0.27(+2.18%)
Nov 22, 2021 13.31 13.35 12.21 12.41 6,812,036 -0.81(-6.13%)
Nov 19, 2021 12.82 13.74 12.71 13.22 7,754,687 +0.70(+5.59%)
Nov 18, 2021 13.21 12.60 12.49 12.52 12,115,692 -0.97(-7.19%)
Nov 17, 2021 14.08 14.08 13.03 13.49 8,645,073 -0.41(-2.95%)
Nov 16, 2021 13.61 14.46 13.38 13.90 10,222,079 -0.73(-4.99%)
Nov 15, 2021 15.39 15.50 14.37 14.63 8,389,151 -0.65(-4.25%)
Nov 12, 2021 14.53 15.45 13.76 15.28 14,889,765 +1.10(+7.76%)
Nov 11, 2021 14.87 15.41 14.10 14.18 9,849,627 -0.52(-3.54%)
Nov 10, 2021 15.82 14.70 15,038,394 -0.70(-4.55%)
Nov 09, 2021 16.41 16.57 14.82 15.40 13,004,089 -0.50(-3.14%)
Nov 08, 2021 15.43 16.42 14.89 15.90 16,555,427 +1.38(+9.50%)
Nov 05, 2021 14.87 15.05 13.94 14.52 8,639,874 -0.18(-1.22%)
Nov 04, 2021 15.21 15.82 14.37 14.70 11,381,931 -0.63(-4.11%)
Nov 03, 2021 15.20 15.35 14.48 15.33 14,588,947 -0.14(-0.90%)
Nov 02, 2021 14.54 15.70 14.38 15.47 17,732,790 +1.41(+10.03%)
Nov 01, 2021 13.64 14.15 13.40 14.06 14,749,675 +0.67(+5.00%)
Oct 29, 2021 12.16 13.58 11.92 13.39 17,486,254 +1.19(+9.75%)
Oct 28, 2021 12.75 13.02 11.97 12.20 13,154,385 +0.17(+1.41%)
Oct 27, 2021 12.14 12.79 11.97 12.03 12,482,134 -0.89(-6.89%)
Oct 26, 2021 12.91 12.92 14,828,149 -0.13(-1.00%)
Oct 25, 2021 11.56 13.15 11.45 13.05 19,715,652 +1.90(+17.04%)
Oct 22, 2021 11.65 11.80 10.82 11.15 12,161,318 -0.54(-4.62%)
Oct 21, 2021 12.23 12.46 11.42 11.69 15,403,732 -0.66(-5.34%)
Oct 20, 2021 12.05 13.19 12.02 12.35 22,004,978 +0.36(+3.00%)
Oct 19, 2021 12.31 12.31 11.11 11.99 23,893,656 +0.02(+0.17%)
Oct 18, 2021 12.15 13.00 11.71 11.97 24,033,182 -0.25(-2.05%)
Oct 15, 2021 11.08 12.46 10.94 12.22 36,278,472 +1.66(+15.72%)
Oct 14, 2021 10.89 11.11 10.44 10.56 10,312,618 -0.26(-2.40%)
Oct 13, 2021 9.960 10.85 9.930 10.82 12,135,935 +0.72(+7.13%)
Oct 12, 2021 10.70 10.77 9.970 10.10 7,999,033 -0.60(-5.61%)
Oct 11, 2021 10.63 11.22 10.50 10.70 16,021,602 +0.27(+2.59%)
Oct 08, 2021 10.05 10.63 9.630 10.43 9,231,390 +0.61(+6.21%)
Oct 07, 2021 10.00 10.22 9.470 9.820 10,420,012 -0.29(-2.87%)
Oct 06, 2021 10.70 11.02 9.900 10.11 17,706,938 -0.20(-1.94%)
Oct 05, 2021 9.750 10.37 9.750 10.31 13,626,645 +0.70(+7.28%)
Oct 04, 2021 9.150 9.745 8.730 9.610 13,193,086 +0.34(+3.67%)
Oct 01, 2021 9.010 9.310 8.610 9.270 10,539,131 +0.87(+10.36%)
Sep 30, 2021 8.150 8.500 7.950 8.400 5,887,039 +0.59(+7.55%)
Sep 29, 2021 8.220 8.260 7.760 7.810 5,638,242 -0.25(-3.10%)
Sep 28, 2021 8.600 8.690 7.980 8.060 5,787,926 -0.64(-7.36%)
Sep 27, 2021 8.550 8.830 8.330 8.700 6,422,559 +0.30(+3.57%)
Sep 24, 2021 8.110 8.820 8.100 8.400 7,759,298 -0.47(-5.30%)
Sep 23, 2021 8.930 9.130 8.612 8.870 11,039,176 +0.23(+2.66%)
Sep 22, 2021 7.890 8.870 7.850 8.640 12,555,308 +0.92(+11.92%)
Sep 21, 2021 7.860 8.050 7.570 7.720 7,390,734 -0.11(-1.40%)
Sep 20, 2021 8.070 8.350 7.600 7.830 12,274,193 -1.06(-11.92%)
Sep 17, 2021 8.960 9.230 8.690 8.890 7,462,999 -0.21(-2.31%)
Sep 16, 2021 9.000 9.300 8.720 9.100 10,147,964 +0.33(+3.76%)
Sep 15, 2021 8.780 9.020 8.650 8.770 24,180,148 -1.60(-15.43%)
Sep 14, 2021 10.15 10.47 9.800 10.37 12,021,175 +0.73(+7.57%)
Sep 13, 2021 9.510 10.08 9.310 9.640 8,136,749 -0.13(-1.33%)
Sep 10, 2021 10.15 10.46 9.710 9.770 7,500,328 -0.54(-5.24%)
Sep 09, 2021 10.75 11.00 10.18 10.31 10,342,921 +0.06(+0.59%)
Sep 08, 2021 9.820 10.54 9.020 10.25 14,382,217 +0.21(+2.09%)
Sep 07, 2021 10.90 11.30 9.310 10.04 25,650,328 -0.63(-5.90%)
Sep 03, 2021 9.530 10.90 9.300 10.67 31,856,868 +1.74(+19.48%)
Sep 02, 2021 8.670 9.500 8.420 8.930 13,234,272 +0.82(+10.11%)
Sep 01, 2021 8.010 8.440 7.820 8.110 6,324,199 +0.25(+3.18%)
Aug 31, 2021 8.180 8.359 7.769 7.860 6,034,919 -0.42(-5.07%)
Aug 30, 2021 7.450 8.315 7.260 8.280 7,880,768 +0.54(+7.05%)
Aug 27, 2021 6.800 7.830 6.720 7.735 9,832,838 +1.00(+14.76%)
Aug 26, 2021 6.780 7.050 6.670 6.740 3,636,606 -0.30(-4.26%)
Aug 25, 2021 6.550 7.146 6.445 7.040 5,234,571 +0.36(+5.39%)
Aug 24, 2021 6.860 6.900 6.510 6.680 4,650,307 -0.24(-3.47%)
Aug 23, 2021 7.100 7.350 6.800 6.920 7,251,173 +0.31(+4.69%)
Aug 20, 2021 6.340 6.851 6.310 6.610 5,801,480 +0.43(+6.96%)
Aug 19, 2021 5.860 6.270 5.831 6.180 4,087,460 +0.14(+2.32%)
Aug 18, 2021 5.840 6.436 5.830 6.040 4,421,776 +0.13(+2.20%)
Aug 17, 2021 6.490 6.665 5.860 5.910 5,707,547 -0.69(-10.45%)
Aug 16, 2021 6.700 6.980 6.420 6.600 6,212,131 +0.04(+0.61%)
Aug 13, 2021 6.890 7.060 6.510 6.560 4,488,577 -0.01(-0.15%)
Aug 12, 2021 6.680 6.680 6.290 6.570 6,121,740 -0.46(-6.54%)
Aug 11, 2021 6.430 7.180 6.330 7.030 9,994,996 +0.75(+11.94%)
Aug 10, 2021 6.500 6.520 5.870 6.280 5,165,630 -0.15(-2.33%)
Aug 09, 2021 6.700 6.700 6.180 6.430 11,209,132 +0.51(+8.61%)
Aug 06, 2021 5.500 6.150 5.260 5.920 7,528,961 +0.55(+10.24%)
Aug 05, 2021 5.160 5.600 4.960 5.370 5,577,053 +0.14(+2.68%)
Aug 04, 2021 4.970 5.340 4.910 5.230 4,061,347 +0.40(+8.28%)
Aug 03, 2021 4.730 5.010 4.620 4.830 2,187,173 +0.06(+1.26%)
Aug 02, 2021 4.750 5.000 4.710 4.770 2,864,210 +0.04(+0.85%)
Jul 30, 2021 4.500 4.850 4.420 4.730 2,192,722 +0.20(+4.42%)
Jul 29, 2021 4.490 4.630 4.410 4.530 1,652,157 +0.00(+0.00%)
Jul 28, 2021 4.740 4.770 4.460 4.530 3,156,892 +0.02(+0.44%)
Jul 27, 2021 4.720 4.880 4.441 4.510 2,895,548 -0.43(-8.70%)
Jul 26, 2021 4.680 5.070 4.640 4.940 6,987,082 +0.85(+20.78%)
Jul 23, 2021 4.240 4.290 4.000 4.090 2,000,388 -0.07(-1.68%)
Jul 22, 2021 4.240 4.330 4.030 4.160 1,530,241 -0.06(-1.42%)
Jul 21, 2021 4.020 4.270 3.980 4.220 2,747,574 +0.36(+9.33%)
Jul 20, 2021 3.690 3.870 3.450 3.860 2,110,008 +0.17(+4.61%)
Jul 19, 2021 3.860 3.880 3.630 3.690 2,106,653 -0.25(-6.35%)
Jul 16, 2021 4.200 4.200 3.910 3.940 1,164,899 -0.16(-3.90%)
Jul 15, 2021 4.140 4.230 3.880 4.100 3,250,333 -0.13(-3.07%)
Jul 14, 2021 4.490 4.620 4.230 4.230 1,861,217 -0.26(-5.79%)
Jul 13, 2021 4.910 4.910 4.450 4.490 2,604,840 -0.43(-8.74%)
Jul 12, 2021 4.900 5.020 4.750 4.920 1,783,255 +0.08(+1.65%)
Jul 09, 2021 4.910 5.100 4.810 4.840 2,387,163 -0.01(-0.21%)
Jul 08, 2021 4.700 5.050 4.694 4.850 2,588,566 -0.34(-6.55%)
Jul 07, 2021 5.400 5.500 4.970 5.190 4,237,941 -0.26(-4.77%)
Jul 06, 2021 5.590 5.590 5.173 5.450 6,581,324 +0.29(+5.62%)
Jul 02, 2021 4.700 5.160 4.460 5.160 5,705,536 +0.42(+8.86%)
Jul 01, 2021 4.300 5.000 4.300 4.740 5,096,727 +0.34(+7.73%)
Jun 30, 2021 3.870 4.680 3.710 4.400 5,109,533 +0.47(+11.96%)
Jun 29, 2021 3.950 4.040 3.860 3.930 2,227,439 +0.17(+4.52%)
Jun 28, 2021 3.830 3.920 3.720 3.760 2,035,303 +0.07(+1.90%)
Jun 25, 2021 3.720 3.740 3.590 3.690 1,292,886 -0.15(-3.91%)
Jun 24, 2021 3.670 3.885 3.650 3.840 2,010,142 +0.23(+6.37%)
Jun 23, 2021 3.800 3.840 3.570 3.610 1,533,260 +0.05(+1.40%)
Jun 22, 2021 3.250 3.640 3.150 3.560 2,742,185 -0.02(-0.56%)
Jun 21, 2021 3.480 3.643 3.410 3.580 2,417,496 -0.17(-4.53%)
Jun 18, 2021 3.710 3.790 3.530 3.750 2,261,190 -0.09(-2.34%)
Jun 17, 2021 3.930 4.030 3.800 3.840 2,435,218 -0.13(-3.27%)
Jun 16, 2021 4.230 4.340 3.890 3.970 3,323,618 -0.32(-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.