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

Hut 8 Corp (TSX: HUT )

12.72 +0.54 (+4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2020 1.470 1.470 1.250 1.290 264,593 -0.17(-11.64%)
Jan 30, 2020 1.600 1.620 1.440 1.460 104,082 -0.14(-8.75%)
Jan 29, 2020 1.620 1.650 1.580 1.600 129,865 +0.02(+1.27%)
Jan 28, 2020 1.710 1.720 1.550 1.580 98,462 -0.09(-5.39%)
Jan 27, 2020 1.700 1.710 1.600 1.670 130,666 +0.03(+1.83%)
Jan 24, 2020 1.630 1.660 1.590 1.640 96,983 +0.06(+3.80%)
Jan 23, 2020 1.630 1.630 1.520 1.580 79,060 -0.09(-5.39%)
Jan 22, 2020 1.630 1.670 1.610 1.670 61,068 +0.04(+2.45%)
Jan 21, 2020 1.630 1.720 1.600 1.630 121,569 +0.00(+0.00%)
Jan 20, 2020 1.700 1.700 1.560 1.630 117,798 -0.06(-3.55%)
Jan 17, 2020 1.540 1.690 1.510 1.690 92,193 +0.16(+10.46%)
Jan 16, 2020 1.650 1.680 1.500 1.530 197,830 -0.11(-6.71%)
Jan 15, 2020 1.690 1.720 1.600 1.640 103,127 +0.06(+3.80%)
Jan 14, 2020 1.530 1.720 1.510 1.580 169,255 +0.16(+11.27%)
Jan 13, 2020 1.430 1.430 1.370 1.420 44,021 +0.00(+0.00%)
Jan 10, 2020 1.370 1.450 1.370 1.420 54,597 -0.01(-0.70%)
Jan 09, 2020 1.410 1.440 1.360 1.430 102,130 -0.12(-7.74%)
Jan 08, 2020 1.450 1.550 1.400 1.550 178,839 +0.15(+10.71%)
Jan 07, 2020 1.230 1.460 1.200 1.400 150,960 +0.20(+16.67%)
Jan 06, 2020 1.110 1.200 1.100 1.200 40,375 +0.14(+13.21%)
Jan 03, 2020 1.050 1.090 1.040 1.060 59,509 +0.01(+0.95%)
Jan 02, 2020 1.040 1.120 1.020 1.050 29,975 -0.02(-1.87%)
Dec 31, 2019 1.070 1.070 1.070 0 +0.03(+2.88%)
Dec 30, 2019 1.030 1.050 0.9900 1.040 116,683 +0.04(+4.00%)
Dec 27, 2019 1.080 1.080 0.9600 1.000 87,901 -0.09(-8.26%)
Dec 24, 2019 1.090 1.090 1.090 0 -0.01(-0.91%)
Dec 23, 2019 1.060 1.140 1.060 1.100 56,696 +0.07(+6.80%)
Dec 20, 2019 1.050 1.100 1.030 1.030 70,209 -0.01(-0.96%)
Dec 19, 2019 1.040 1.070 1.020 1.040 48,934 -0.05(-4.59%)
Dec 18, 2019 1.030 1.090 0.9600 1.090 88,270 +0.05(+4.81%)
Dec 17, 2019 1.100 1.120 1.040 1.040 55,337 -0.10(-8.77%)
Dec 16, 2019 1.240 1.240 1.110 1.140 67,220 -0.10(-8.06%)
Dec 13, 2019 1.190 1.240 1.180 1.240 21,275 +0.06(+5.08%)
Dec 12, 2019 1.120 1.180 1.070 1.180 36,216 +0.06(+5.36%)
Dec 11, 2019 1.150 1.160 1.120 1.120 5,700 +0.02(+1.82%)
Dec 10, 2019 1.140 1.140 1.080 1.100 18,948 -0.04(-3.51%)
Dec 09, 2019 1.100 1.220 1.080 1.140 54,756 +0.01(+0.88%)
Dec 06, 2019 1.210 1.210 1.100 1.130 48,432 -0.07(-5.83%)
Dec 05, 2019 1.100 1.200 1.100 1.200 23,250 +0.08(+7.14%)
Dec 04, 2019 1.260 1.260 1.070 1.120 94,115 -0.14(-11.11%)
Dec 03, 2019 1.280 1.350 1.210 1.260 38,366 -0.03(-2.33%)
Dec 02, 2019 1.330 1.340 1.260 1.290 23,223 -0.10(-7.19%)
Nov 29, 2019 1.340 1.390 1.260 1.390 70,489 +0.10(+7.75%)
Nov 28, 2019 1.320 1.320 1.250 1.290 31,375 -0.02(-1.53%)
Nov 27, 2019 1.440 1.460 1.250 1.310 143,255 -0.10(-7.09%)
Nov 26, 2019 1.400 1.430 1.370 1.410 29,789 +0.00(+0.00%)
Nov 25, 2019 1.450 1.570 1.340 1.410 102,410 -0.12(-7.84%)
Nov 22, 2019 1.550 1.550 1.510 1.530 22,766 -0.06(-3.77%)
Nov 21, 2019 1.560 1.610 1.550 1.590 36,563 +0.01(+0.63%)
Nov 20, 2019 1.550 1.630 1.550 1.580 9,566 -0.04(-2.47%)
Nov 19, 2019 1.610 1.650 1.540 1.620 28,216 +0.02(+1.25%)
Nov 18, 2019 1.560 1.670 1.560 1.600 13,707 -0.03(-1.84%)
Nov 15, 2019 1.580 1.670 1.560 1.630 29,514 +0.00(+0.00%)
Nov 14, 2019 1.670 1.670 1.580 1.630 38,531 +0.01(+0.62%)
Nov 13, 2019 1.630 1.670 1.570 1.620 16,605 -0.01(-0.61%)
Nov 12, 2019 1.700 1.700 1.570 1.630 17,064 +0.02(+1.24%)
Nov 11, 2019 1.700 1.700 1.570 1.610 36,440 -0.07(-4.17%)
Nov 08, 2019 1.700 1.700 1.600 1.680 106,778 -0.10(-5.62%)
Nov 07, 2019 1.800 1.850 1.710 1.780 64,995 -0.02(-1.11%)
Nov 06, 2019 1.910 1.960 1.800 1.800 46,609 -0.04(-2.17%)
Nov 05, 2019 1.860 1.920 1.780 1.840 53,648 -0.04(-2.13%)
Nov 04, 2019 1.920 1.950 1.800 1.880 36,334 +0.11(+6.21%)
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.