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 (%)
Feb 28, 2020 1.140 1.280 1.100 1.130 181,184 -0.06(-5.04%)
Feb 27, 2020 1.190 1.250 1.160 1.190 110,114 +0.05(+4.39%)
Feb 26, 2020 1.130 1.210 1.120 1.140 327,745 -0.04(-3.39%)
Feb 25, 2020 1.270 1.290 1.150 1.180 244,130 -0.09(-7.09%)
Feb 24, 2020 1.380 1.400 1.260 1.270 216,257 -0.09(-6.62%)
Feb 21, 2020 1.280 1.400 1.280 1.360 472,589 +0.12(+9.68%)
Feb 20, 2020 1.340 1.440 1.240 1.240 1,038,288 -0.17(-12.06%)
Feb 19, 2020 1.650 1.660 1.380 1.410 703,837 -0.20(-12.42%)
Feb 18, 2020 1.800 1.800 1.460 1.610 796,981 -0.20(-11.05%)
Feb 14, 2020 1.810 1.810 1.810 0 +0.01(+0.56%)
Feb 13, 2020 2.080 2.080 1.760 1.800 405,652 -0.33(-15.49%)
Feb 12, 2020 1.950 2.130 1.880 2.130 634,422 +0.25(+13.30%)
Feb 11, 2020 1.490 1.880 1.470 1.880 633,221 +0.39(+26.17%)
Feb 10, 2020 1.430 1.600 1.400 1.490 251,325 +0.11(+7.97%)
Feb 07, 2020 1.390 1.480 1.320 1.380 174,402 -0.01(-0.72%)
Feb 06, 2020 1.430 1.480 1.300 1.390 180,108 -0.01(-0.71%)
Feb 05, 2020 1.060 1.400 1.050 1.400 431,322 +0.35(+33.33%)
Feb 04, 2020 1.120 1.130 1.030 1.050 280,723 -0.07(-6.25%)
Feb 03, 2020 1.290 1.290 1.120 1.120 217,979 -0.17(-13.18%)
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%)
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.