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

Hut 8 Corp (NQ: HUT )

7.990 -0.160 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.