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 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%)
Dec 01, 2022 6.150 6.250 5.750 6.000 1,163,842 +0.05(+0.84%)
Nov 30, 2022 5.750 6.000 5.450 5.950 1,365,878 +0.40(+7.21%)
Nov 29, 2022 5.650 5.700 5.500 5.550 801,555 +0.00(+0.00%)
Nov 28, 2022 5.850 6.000 5.400 5.550 955,306 -0.45(-7.50%)
Nov 25, 2022 6.050 6.100 5.850 6.000 426,315 -0.10(-1.64%)
Nov 23, 2022 5.800 6.200 5.750 6.100 1,318,619 +0.32(+5.63%)
Nov 22, 2022 5.700 5.800 5.375 5.775 1,599,661 +0.18(+3.13%)
Nov 21, 2022 5.900 6.000 5.400 5.600 1,335,760 -0.60(-9.68%)
Nov 18, 2022 6.600 6.650 6.000 6.200 1,316,920 -0.15(-2.36%)
Nov 17, 2022 6.350 6.500 5.950 6.350 2,996,842 -0.20(-3.05%)
Nov 16, 2022 7.050 7.050 6.450 6.550 1,583,544 -0.60(-8.39%)
Nov 15, 2022 7.500 7.700 7.000 7.150 2,164,461 -0.10(-1.38%)
Nov 14, 2022 7.700 7.800 7.200 7.250 1,644,775 -0.75(-9.38%)
Nov 11, 2022 8.300 8.350 7.400 8.000 4,319,384 -0.75(-8.57%)
Nov 10, 2022 9.600 9.750 8.675 8.750 2,792,786 +0.10(+1.16%)
Nov 09, 2022 9.400 9.700 8.600 8.650 2,136,799 -1.00(-10.36%)
Nov 08, 2022 10.50 10.57 9.050 9.650 3,859,091 -1.40(-12.67%)
Nov 07, 2022 10.80 11.10 10.38 11.05 1,204,018 +0.20(+1.84%)
Nov 04, 2022 11.00 11.45 10.32 10.85 2,340,725 +0.80(+7.96%)
Nov 03, 2022 10.25 10.85 10.00 10.05 1,054,309 -0.45(-4.29%)
Nov 02, 2022 10.80 11.62 10.45 10.50 1,542,402 -0.40(-3.67%)
Nov 01, 2022 11.60 11.74 10.85 10.90 1,462,913 -0.30(-2.68%)
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%)
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.