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 (%)
Oct 31, 2022 11.55 11.90 11.10 11.20 1,243,678 -0.60(-5.08%)
Oct 28, 2022 10.80 11.80 10.60 11.80 1,522,405 +1.20(+11.32%)
Oct 27, 2022 11.50 11.89 10.55 10.60 1,894,430 -0.70(-6.19%)
Oct 26, 2022 11.80 12.40 11.12 11.30 2,673,086 -0.30(-2.59%)
Oct 25, 2022 9.750 11.86 9.750 11.60 2,809,505 +1.70(+17.17%)
Oct 24, 2022 9.700 10.00 9.250 9.900 1,555,911 +0.20(+2.06%)
Oct 21, 2022 9.150 9.750 8.800 9.700 1,161,482 +0.50(+5.43%)
Oct 20, 2022 9.550 9.850 9.100 9.200 1,531,881 -0.40(-4.17%)
Oct 19, 2022 9.200 9.600 8.975 9.600 1,365,691 +0.30(+3.23%)
Oct 18, 2022 10.20 10.20 9.200 9.300 1,452,233 -0.35(-3.63%)
Oct 17, 2022 9.500 10.00 9.500 9.650 1,276,946 +0.45(+4.89%)
Oct 14, 2022 9.850 10.10 9.150 9.200 1,509,628 -0.40(-4.17%)
Oct 13, 2022 8.650 9.750 8.350 9.600 1,082,719 +0.50(+5.49%)
Oct 12, 2022 9.000 9.241 8.800 9.100 671,420 +0.15(+1.68%)
Oct 11, 2022 9.100 9.425 8.700 8.950 1,194,146 -0.15(-1.65%)
Oct 10, 2022 9.400 9.650 8.875 9.100 1,400,169 -0.40(-4.21%)
Oct 07, 2022 9.950 10.20 9.300 9.500 1,374,850 -0.75(-7.32%)
Oct 06, 2022 10.15 10.79 10.15 10.25 1,100,547 -0.10(-0.97%)
Oct 05, 2022 9.850 10.45 9.600 10.35 1,257,923 -0.05(-0.48%)
Oct 04, 2022 10.00 10.50 9.950 10.40 2,210,311 +0.85(+8.90%)
Oct 03, 2022 9.200 9.600 8.900 9.550 1,279,344 +0.65(+7.30%)
Sep 30, 2022 8.850 9.650 8.700 8.900 1,687,084 -0.15(-1.66%)
Sep 29, 2022 9.200 9.200 8.650 9.050 1,588,994 -0.40(-4.23%)
Sep 28, 2022 8.650 9.450 8.500 9.450 1,173,159 +0.80(+9.25%)
Sep 27, 2022 9.100 9.400 8.500 8.650 1,312,132 +0.10(+1.17%)
Sep 26, 2022 8.750 9.200 8.343 8.550 1,598,360 +0.10(+1.18%)
Sep 23, 2022 8.725 8.954 8.250 8.450 1,611,348 -0.55(-6.11%)
Sep 22, 2022 9.550 9.650 8.850 9.000 2,201,257 -0.55(-5.76%)
Sep 21, 2022 9.300 10.10 9.100 9.550 2,052,581 +0.40(+4.37%)
Sep 20, 2022 9.400 9.525 9.050 9.150 1,221,912 -0.45(-4.69%)
Sep 19, 2022 9.450 9.850 9.300 9.600 992,257 -0.10(-1.03%)
Sep 16, 2022 10.15 10.20 9.500 9.700 1,797,075 -0.90(-8.49%)
Sep 15, 2022 10.35 10.85 10.10 10.60 1,639,196 +0.22(+2.17%)
Sep 14, 2022 10.30 10.55 9.850 10.38 1,555,922 +0.22(+2.22%)
Sep 13, 2022 10.50 11.00 10.10 10.15 2,894,873 -1.85(-15.42%)
Sep 12, 2022 12.20 12.47 11.50 12.00 2,736,142 +0.25(+2.13%)
Sep 09, 2022 11.35 11.95 11.10 11.75 3,015,529 +1.25(+11.90%)
Sep 08, 2022 9.000 10.60 8.850 10.50 2,428,669 +1.40(+15.38%)
Sep 07, 2022 9.100 9.300 8.700 9.100 1,522,675 -0.05(-0.55%)
Sep 06, 2022 9.600 9.738 9.000 9.150 1,777,750 -0.40(-4.19%)
Sep 02, 2022 10.15 10.20 9.500 9.550 2,135,840 -0.25(-2.55%)
Sep 01, 2022 9.800 10.03 9.400 9.800 1,758,673 -0.35(-3.45%)
Aug 31, 2022 10.25 10.57 10.05 10.15 1,521,327 -0.05(-0.49%)
Aug 30, 2022 10.95 11.10 9.850 10.20 2,266,653 -0.45(-4.23%)
Aug 29, 2022 10.15 10.93 10.00 10.65 1,718,041 +0.30(+2.90%)
Aug 26, 2022 11.25 11.47 10.10 10.35 3,006,243 -0.95(-8.41%)
Aug 25, 2022 11.35 11.50 10.85 11.30 1,438,103 +0.20(+1.80%)
Aug 24, 2022 11.00 11.50 10.90 11.10 1,585,012 +0.10(+0.91%)
Aug 23, 2022 10.95 11.47 10.53 11.00 1,722,159 +0.35(+3.29%)
Aug 22, 2022 11.20 11.25 10.45 10.65 1,813,503 -0.95(-8.19%)
Aug 19, 2022 11.65 12.45 11.30 11.60 1,869,182 -1.85(-13.75%)
Aug 18, 2022 15.00 15.05 13.40 13.45 2,083,612 -1.50(-10.03%)
Aug 17, 2022 15.90 16.45 14.80 14.95 3,329,646 -1.70(-10.21%)
Aug 16, 2022 17.40 17.90 16.35 16.65 3,004,589 -1.15(-6.46%)
Aug 15, 2022 17.20 18.50 16.45 17.80 3,893,883 +0.20(+1.14%)
Aug 12, 2022 14.85 17.80 14.35 17.60 2,991,304 +2.80(+18.92%)
Aug 11, 2022 15.10 16.60 14.45 14.80 3,641,182 +1.25(+9.23%)
Aug 10, 2022 12.90 13.73 12.47 13.55 3,572,441 +1.40(+11.52%)
Aug 09, 2022 12.10 12.28 11.45 12.15 1,822,836 -0.35(-2.80%)
Aug 08, 2022 12.35 13.05 12.10 12.50 2,796,478 +0.60(+5.04%)
Aug 05, 2022 11.30 12.05 11.05 11.90 2,527,095 +0.40(+3.48%)
Aug 04, 2022 12.00 12.53 11.45 11.50 2,456,682 -0.50(-4.17%)
Aug 03, 2022 11.25 12.19 11.15 12.00 2,226,933 +1.15(+10.60%)
Aug 02, 2022 10.15 11.35 10.05 10.85 2,557,166 +0.45(+4.33%)
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.