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 (%)
Jul 29, 2022 2.120 2.230 2.025 2.120 19,656,740 -0.05(-2.30%)
Jul 28, 2022 1.980 2.190 1.920 2.170 18,557,722 +0.16(+7.96%)
Jul 27, 2022 1.840 2.030 1.805 2.010 14,873,441 +0.25(+14.20%)
Jul 26, 2022 1.770 1.810 1.690 1.760 11,416,546 -0.11(-5.88%)
Jul 25, 2022 2.010 2.050 1.830 1.870 14,751,809 -0.19(-9.22%)
Jul 22, 2022 2.310 2.370 2.010 2.060 16,261,142 -0.20(-8.85%)
Jul 21, 2022 2.050 2.320 1.990 2.260 21,911,942 +0.12(+5.61%)
Jul 20, 2022 2.130 2.250 2.010 2.140 28,658,232 +0.12(+5.94%)
Jul 19, 2022 1.850 2.020 1.760 2.020 21,532,202 +0.27(+15.43%)
Jul 18, 2022 1.680 2.010 1.670 1.750 30,782,184 +0.17(+10.76%)
Jul 15, 2022 1.590 1.620 1.500 1.580 12,447,345 +0.06(+3.95%)
Jul 14, 2022 1.460 1.560 1.410 1.520 17,614,614 +0.02(+1.33%)
Jul 13, 2022 1.410 1.535 1.380 1.500 13,478,077 +0.03(+2.04%)
Jul 12, 2022 1.490 1.530 1.430 1.470 10,593,130 -0.03(-2.00%)
Jul 11, 2022 1.570 1.600 1.480 1.500 9,531,517 -0.13(-7.98%)
Jul 08, 2022 1.570 1.790 1.530 1.630 19,402,288 +0.03(+1.87%)
Jul 07, 2022 1.420 1.630 1.380 1.600 11,595,053 +0.22(+15.94%)
Jul 06, 2022 1.480 1.510 1.340 1.380 9,426,604 -0.11(-7.38%)
Jul 05, 2022 1.350 1.490 1.270 1.490 10,483,001 +0.11(+7.97%)
Jul 01, 2022 1.360 1.400 1.315 1.380 5,553,128 +0.05(+3.76%)
Jun 30, 2022 1.350 1.400 1.290 1.330 10,471,372 -0.09(-6.34%)
Jun 29, 2022 1.460 1.475 1.360 1.420 7,785,212 -0.05(-3.40%)
Jun 28, 2022 1.630 1.660 1.450 1.470 9,262,903 -0.15(-9.26%)
Jun 27, 2022 1.740 1.760 1.590 1.620 9,556,577 -0.11(-6.36%)
Jun 24, 2022 1.680 1.740 1.630 1.730 9,904,485 +0.12(+7.45%)
Jun 23, 2022 1.620 1.640 1.500 1.610 13,561,744 +0.06(+3.87%)
Jun 22, 2022 1.590 1.670 1.540 1.550 8,709,334 -0.09(-5.49%)
Jun 21, 2022 1.690 1.810 1.640 1.640 13,086,145 +0.05(+3.14%)
Jun 17, 2022 1.540 1.650 1.520 1.590 13,886,312 +0.05(+3.25%)
Jun 16, 2022 1.630 1.660 1.520 1.540 11,182,230 -0.14(-8.33%)
Jun 15, 2022 1.680 1.730 1.590 1.680 16,251,775 -0.01(-0.59%)
Jun 14, 2022 1.700 1.760 1.600 1.690 10,143,313 +0.04(+2.42%)
Jun 13, 2022 1.600 1.740 1.560 1.650 14,475,130 -0.23(-12.23%)
Jun 10, 2022 1.910 1.980 1.840 1.880 9,695,256 -0.10(-5.05%)
Jun 09, 2022 2.120 2.150 1.970 1.980 10,821,408 -0.17(-7.91%)
Jun 08, 2022 2.250 2.340 2.120 2.150 9,342,583 -0.12(-5.29%)
Jun 07, 2022 2.140 2.270 2.075 2.270 8,932,697 +0.06(+2.71%)
Jun 06, 2022 2.410 2.430 2.190 2.210 14,063,166 -0.10(-4.33%)
Jun 03, 2022 2.340 2.380 2.240 2.310 8,341,608 -0.08(-3.35%)
Jun 02, 2022 2.310 2.450 2.250 2.390 8,461,848 +0.08(+3.46%)
Jun 01, 2022 2.570 2.665 2.280 2.310 12,443,798 -0.24(-9.41%)
May 31, 2022 2.690 2.790 2.520 2.550 16,577,311 +0.03(+1.19%)
May 27, 2022 2.340 2.530 2.330 2.520 10,083,697 +0.21(+9.09%)
May 26, 2022 2.150 2.370 2.105 2.310 12,180,529 +0.07(+3.12%)
May 25, 2022 2.220 2.300 2.180 2.240 8,106,071 +0.00(+0.00%)
May 24, 2022 2.380 2.380 2.193 2.240 8,489,545 -0.20(-8.20%)
May 23, 2022 2.500 2.520 2.350 2.440 8,152,232 -0.04(-1.61%)
May 20, 2022 2.560 2.610 2.290 2.480 12,779,216 +0.01(+0.40%)
May 19, 2022 2.490 2.620 2.420 2.470 10,212,938 +0.00(+0.00%)
May 18, 2022 2.580 2.610 2.410 2.470 9,745,044 -0.18(-6.79%)
May 17, 2022 2.680 2.720 2.540 2.650 10,466,392 +0.16(+6.43%)
May 16, 2022 2.720 2.720 2.450 2.490 9,632,606 -0.25(-9.12%)
May 13, 2022 2.660 2.900 2.620 2.740 11,342,074 +0.30(+12.30%)
May 12, 2022 2.250 2.620 2.250 2.440 12,451,070 +0.00(+0.00%)
May 11, 2022 2.580 2.790 2.420 2.440 14,928,169 -0.36(-12.86%)
May 10, 2022 3.030 3.130 2.700 2.800 7,508,324 -0.03(-1.06%)
May 09, 2022 3.170 3.269 2.780 2.830 9,487,597 -0.58(-17.01%)
May 06, 2022 3.520 3.590 3.290 3.410 7,630,849 -0.22(-6.06%)
May 05, 2022 3.900 3.900 3.530 3.630 5,427,464 -0.38(-9.48%)
May 04, 2022 3.740 4.010 3.585 4.010 7,080,915 +0.31(+8.38%)
May 03, 2022 3.670 3.810 3.630 3.700 4,653,193 +0.00(+0.00%)
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.