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 (%)
Dec 31, 2020 3.490 3.490 3.490 0 -0.22(-5.93%)
Dec 30, 2020 3.900 4.060 3.600 3.710 1,372,126 -0.10(-2.62%)
Dec 29, 2020 3.900 3.960 3.560 3.810 1,472,676 +0.54(+16.51%)
Dec 24, 2020 3.270 3.270 3.270 0 +0.08(+2.51%)
Dec 23, 2020 4.100 4.120 3.110 3.190 2,555,542 -0.88(-21.62%)
Dec 22, 2020 3.720 4.380 3.630 4.070 3,093,960 +0.70(+20.77%)
Dec 21, 2020 2.510 3.500 2.510 3.370 2,925,281 +0.80(+31.13%)
Dec 18, 2020 2.500 2.640 2.230 2.570 1,899,991 +0.05(+1.98%)
Dec 17, 2020 2.290 2.640 2.200 2.520 3,206,169 +0.49(+24.14%)
Dec 16, 2020 1.880 2.050 1.850 2.030 2,278,183 +0.32(+18.71%)
Dec 15, 2020 1.550 1.720 1.520 1.710 937,961 +0.17(+11.04%)
Dec 14, 2020 1.580 1.660 1.510 1.540 847,697 +0.07(+4.76%)
Dec 11, 2020 1.590 1.590 1.460 1.470 470,500 -0.17(-10.37%)
Dec 10, 2020 1.520 1.650 1.470 1.640 795,885 +0.11(+7.19%)
Dec 09, 2020 1.530 1.570 1.440 1.530 809,834 -0.04(-2.55%)
Dec 08, 2020 1.610 1.630 1.520 1.570 656,400 -0.06(-3.68%)
Dec 07, 2020 1.600 1.730 1.600 1.630 890,096 -0.03(-1.81%)
Dec 04, 2020 1.730 1.730 1.650 1.660 599,268 -0.11(-6.21%)
Dec 03, 2020 1.750 1.830 1.690 1.770 693,356 +0.08(+4.73%)
Dec 02, 2020 1.720 1.730 1.640 1.690 700,944 -0.03(-1.74%)
Dec 01, 2020 1.830 1.900 1.700 1.720 1,339,061 -0.20(-10.42%)
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%)
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.