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

Hut 8 Corp (TSX: HUT )

13.51 +0.29 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 1.520 1.950 1.520 1.920 2,128,143 +0.52(+37.14%)
Nov 27, 2020 1.360 1.440 1.300 1.400 927,064 +0.04(+2.94%)
Nov 26, 2020 1.450 1.460 1.290 1.360 1,515,553 -0.27(-16.56%)
Nov 25, 2020 1.550 1.750 1.550 1.630 1,584,687 +0.10(+6.54%)
Nov 24, 2020 1.450 1.600 1.450 1.530 2,028,643 +0.11(+7.75%)
Nov 23, 2020 1.300 1.440 1.280 1.420 1,620,389 +0.15(+11.81%)
Nov 20, 2020 1.260 1.390 1.250 1.270 845,140 -0.02(-1.55%)
Nov 19, 2020 1.210 1.310 1.210 1.290 568,399 +0.08(+6.61%)
Nov 18, 2020 1.410 1.450 1.200 1.210 1,212,944 -0.17(-12.32%)
Nov 17, 2020 1.170 1.420 1.140 1.380 2,068,476 +0.20(+16.95%)
Nov 16, 2020 1.210 1.210 1.150 1.180 249,721 +0.01(+0.85%)
Nov 13, 2020 1.190 1.220 1.150 1.170 237,296 -0.05(-4.10%)
Nov 12, 2020 1.260 1.300 1.160 1.220 796,453 -0.04(-3.17%)
Nov 11, 2020 1.200 1.290 1.170 1.260 574,432 +0.09(+7.69%)
Nov 10, 2020 1.210 1.260 1.100 1.170 445,424 -0.08(-6.40%)
Nov 09, 2020 1.310 1.310 1.170 1.250 449,156 -0.03(-2.34%)
Nov 06, 2020 1.330 1.350 1.270 1.280 300,566 -0.07(-5.19%)
Nov 05, 2020 1.320 1.430 1.320 1.350 721,353 +0.07(+5.47%)
Nov 04, 2020 1.230 1.290 1.220 1.280 392,866 +0.04(+3.23%)
Nov 03, 2020 1.250 1.280 1.210 1.240 263,116 -0.02(-1.59%)
Nov 02, 2020 1.240 1.280 1.210 1.260 346,630 -0.01(-0.79%)
Oct 30, 2020 1.170 1.320 1.120 1.270 1,049,283 +0.08(+6.72%)
Oct 29, 2020 1.100 1.190 1.080 1.190 771,687 +0.12(+11.21%)
Oct 28, 2020 1.110 1.110 1.060 1.070 440,825 -0.09(-7.76%)
Oct 27, 2020 1.130 1.190 1.130 1.160 582,281 +0.07(+6.42%)
Oct 26, 2020 1.130 1.160 1.060 1.090 290,636 -0.02(-1.80%)
Oct 23, 2020 1.180 1.180 1.090 1.110 280,182 -0.07(-5.93%)
Oct 22, 2020 1.160 1.180 1.120 1.180 524,045 +0.02(+1.72%)
Oct 21, 2020 1.060 1.210 1.060 1.160 834,266 +0.11(+10.48%)
Oct 20, 2020 1.020 1.060 1.010 1.050 243,078 +0.03(+2.94%)
Oct 19, 2020 0.9800 1.020 0.9800 1.020 217,789 +0.00(+0.00%)
Oct 16, 2020 1.020 1.020 1.010 1.020 79,320 +0.00(+0.00%)
Oct 15, 2020 1.000 1.020 1.000 1.020 121,994 +0.00(+0.00%)
Oct 14, 2020 1.020 1.040 1.010 1.020 149,373 +0.00(+0.00%)
Oct 13, 2020 1.060 1.070 1.000 1.020 211,909 +0.02(+2.00%)
Oct 09, 2020 1.000 1.000 1.000 0 +0.02(+2.04%)
Oct 08, 2020 0.9600 0.9800 0.9500 0.9800 332,335 +0.03(+3.16%)
Oct 07, 2020 0.9700 0.9800 0.9400 0.9500 64,897 -0.01(-1.04%)
Oct 06, 2020 0.9800 1.000 0.9500 0.9600 204,267 -0.02(-2.04%)
Oct 05, 2020 0.9700 0.9800 0.9600 0.9800 61,225 +0.01(+1.03%)
Oct 02, 2020 0.9200 0.9800 0.9200 0.9700 44,362 +0.01(+1.04%)
Oct 01, 2020 0.9800 1.000 0.9200 0.9600 115,567 -0.02(-2.04%)
Sep 30, 2020 0.9600 1.000 0.9600 0.9800 100,783 +0.00(+0.00%)
Sep 29, 2020 1.010 1.020 0.9500 0.9800 188,628 -0.01(-1.01%)
Sep 28, 2020 0.9500 1.000 0.9500 0.9900 173,183 +0.04(+4.21%)
Sep 25, 2020 0.8200 0.9500 0.8200 0.9500 328,032 +0.06(+6.74%)
Sep 24, 2020 0.8800 0.9300 0.8700 0.8900 95,571 +0.03(+3.49%)
Sep 23, 2020 0.8700 0.9100 0.8500 0.8600 145,133 +0.03(+3.61%)
Sep 22, 2020 0.8400 0.8700 0.8200 0.8300 321,267 -0.08(-8.79%)
Sep 21, 2020 0.8800 0.9200 0.8100 0.9100 260,653 +0.02(+2.25%)
Sep 18, 2020 0.9600 0.9700 0.8900 0.8900 402,722 -0.08(-8.25%)
Sep 17, 2020 0.9800 0.9900 0.9500 0.9700 96,769 -0.03(-3.00%)
Sep 16, 2020 1.000 1.020 0.9700 1.000 92,017 +0.00(+0.00%)
Sep 15, 2020 1.000 1.000 0.9800 1.000 120,158 +0.00(+0.00%)
Sep 14, 2020 0.9700 1.000 0.9300 1.000 87,918 +0.05(+5.26%)
Sep 11, 2020 0.9500 0.9800 0.9400 0.9500 45,311 +0.00(+0.00%)
Sep 10, 2020 0.9700 0.9800 0.9400 0.9500 166,498 +0.00(+0.00%)
Sep 09, 2020 0.9800 1.000 0.9400 0.9500 212,097 +0.01(+1.06%)
Sep 08, 2020 0.9500 0.9800 0.9100 0.9400 102,590 -0.03(-3.09%)
Sep 04, 2020 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Sep 03, 2020 1.030 1.040 0.9800 1.000 368,004 -0.06(-5.66%)
Sep 02, 2020 1.040 1.090 1.030 1.060 203,778 -0.03(-2.75%)
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.