Skip to main content

Hut 8 Corp (NQ: HUT )

10.91 +1.05 (+10.65%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.40 16.71 12.84 13.34 18,629,416 -2.79(-17.30%)
Dec 28, 2023 17.05 17.05 15.52 16.13 14,061,199 -2.00(-11.01%)
Dec 27, 2023 16.05 18.42 15.85 18.12 12,918,485 +2.51(+16.04%)
Dec 26, 2023 14.74 15.83 14.13 15.62 9,275,083 +0.78(+5.26%)
Dec 22, 2023 13.28 15.30 12.71 14.84 12,909,405 +1.75(+13.37%)
Dec 21, 2023 12.58 13.15 12.24 13.09 7,290,611 +0.94(+7.74%)
Dec 20, 2023 13.17 13.30 11.90 12.15 10,163,436 +0.05(+0.41%)
Dec 19, 2023 12.71 13.69 11.95 12.10 15,156,418 -0.06(-0.49%)
Dec 18, 2023 10.46 12.45 10.38 12.16 8,326,509 +1.66(+15.81%)
Dec 15, 2023 10.13 10.66 9.610 10.50 7,455,980 +0.89(+9.26%)
Dec 14, 2023 9.130 9.840 8.780 9.610 5,063,697 +0.67(+7.49%)
Dec 13, 2023 8.360 9.000 8.000 8.940 4,277,603 +0.51(+6.11%)
Dec 12, 2023 8.900 9.030 8.310 8.425 3,583,611 -0.42(-4.75%)
Dec 11, 2023 9.570 9.610 8.570 8.845 5,489,400 -1.40(-13.71%)
Dec 08, 2023 9.510 10.37 9.400 10.25 6,155,137 +0.80(+8.47%)
Dec 07, 2023 9.820 10.05 9.250 9.450 5,703,234 -0.66(-6.53%)
Dec 06, 2023 11.93 12.11 10.02 10.11 9,165,019 -1.29(-11.32%)
Dec 05, 2023 10.37 12.68 10.21 11.40 9,310,772 +0.89(+8.47%)
Dec 04, 2023 11.91 12.02 9.900 10.51 7,445,883 +8.24(+363.00%)
Dec 01, 2023 1.950 2.300 1.920 2.270 32,978,804 +0.37(+19.47%)
Nov 30, 2023 1.980 1.990 1.890 1.900 10,595,902 -0.06(-3.06%)
Nov 29, 2023 2.080 2.110 1.950 1.960 16,652,903 -0.07(-3.45%)
Nov 28, 2023 1.930 2.090 1.900 2.030 18,055,728 +0.12(+6.28%)
Nov 27, 2023 1.870 1.985 1.850 1.910 9,295,377 -0.02(-1.04%)
Nov 24, 2023 1.920 1.980 1.880 1.930 8,554,813 +0.00(+0.00%)
Nov 22, 2023 1.880 1.930 1.820 1.930 9,164,956 +0.03(+1.58%)
Nov 21, 2023 1.920 1.940 1.840 1.900 9,807,413 -0.08(-4.04%)
Nov 20, 2023 1.970 2.020 1.930 1.980 8,700,414 +0.08(+4.21%)
Nov 17, 2023 1.880 1.920 1.850 1.900 5,798,694 +0.04(+2.15%)
Nov 16, 2023 1.910 1.950 1.830 1.860 11,928,820 -0.14(-7.00%)
Nov 15, 2023 1.900 2.050 1.770 2.000 13,103,017 +0.17(+9.29%)
Nov 14, 2023 1.920 2.020 1.750 1.830 16,821,348 -0.20(-9.85%)
Nov 13, 2023 2.110 2.120 1.990 2.030 9,857,228 -0.14(-6.45%)
Nov 10, 2023 2.280 2.308 2.150 2.170 12,070,171 -0.07(-3.13%)
Nov 09, 2023 2.420 2.600 2.200 2.240 17,616,170 -0.01(-0.44%)
Nov 08, 2023 2.300 2.320 2.200 2.250 7,694,847 -0.10(-4.26%)
Nov 07, 2023 2.250 2.350 2.170 2.350 5,908,526 +0.06(+2.62%)
Nov 06, 2023 2.410 2.450 2.220 2.290 6,910,884 -0.07(-2.97%)
Nov 03, 2023 2.340 2.434 2.310 2.360 7,975,742 -0.03(-1.26%)
Nov 02, 2023 2.260 2.410 2.240 2.390 7,546,511 +0.19(+8.64%)
Nov 01, 2023 2.200 2.220 2.110 2.200 6,459,682 +0.03(+1.38%)
Oct 31, 2023 2.150 2.200 2.035 2.170 6,313,153 +0.03(+1.40%)
Oct 30, 2023 2.180 2.300 2.060 2.140 9,088,477 +0.02(+0.94%)
Oct 27, 2023 2.220 2.270 2.100 2.120 8,032,549 -0.09(-4.07%)
Oct 26, 2023 2.250 2.340 2.140 2.210 13,472,970 -0.09(-3.91%)
Oct 25, 2023 2.350 2.465 2.250 2.300 18,049,420 +0.01(+0.44%)
Oct 24, 2023 2.390 2.400 2.190 2.290 23,951,902 +0.18(+8.53%)
Oct 23, 2023 1.950 2.150 1.850 2.110 18,397,696 +0.25(+13.44%)
Oct 20, 2023 1.890 1.990 1.830 1.860 8,887,602 +0.07(+3.91%)
Oct 19, 2023 1.790 1.861 1.770 1.790 8,712,963 +0.00(+0.00%)
Oct 18, 2023 1.900 1.920 1.770 1.790 8,334,628 -0.13(-6.77%)
Oct 17, 2023 1.870 1.970 1.820 1.920 7,460,106 +0.04(+2.13%)
Oct 16, 2023 1.920 1.960 1.770 1.880 13,541,634 +0.16(+9.62%)
Oct 13, 2023 1.810 1.820 1.700 1.715 6,628,317 -0.09(-5.25%)
Oct 12, 2023 1.870 1.880 1.780 1.810 5,863,459 -0.06(-3.21%)
Oct 11, 2023 1.990 2.000 1.840 1.870 8,412,465 -0.13(-6.50%)
Oct 10, 2023 1.970 2.080 1.960 2.000 5,905,164 +0.00(+0.00%)
Oct 09, 2023 1.960 2.027 1.920 2.000 6,141,661 -0.03(-1.48%)
Oct 06, 2023 1.830 2.030 1.830 2.030 7,535,662 +0.16(+8.56%)
Oct 05, 2023 1.900 1.920 1.820 1.870 7,518,907 -0.02(-1.06%)
Oct 04, 2023 1.890 1.890 1.785 1.890 8,951,042 +0.05(+3.00%)
Oct 03, 2023 1.960 1.980 1.800 1.835 9,048,664 -0.17(-8.25%)
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.