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

Hut 8 Corp (TSX: HUT )

10.96 -0.20 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 14.96 0 +1.55(+11.56%)
Mar 27, 2024 13.61 13.82 12.97 13.41 1,097,567 -0.03(-0.22%)
Mar 26, 2024 12.75 13.82 12.36 13.44 1,578,802 +0.65(+5.08%)
Mar 25, 2024 12.01 13.01 11.97 12.79 2,133,650 +0.93(+7.84%)
Mar 22, 2024 11.79 12.12 11.70 11.86 907,943 -0.17(-1.41%)
Mar 21, 2024 12.47 12.70 11.83 12.03 1,393,737 -0.22(-1.80%)
Mar 20, 2024 10.98 12.27 10.97 12.25 2,192,861 +1.32(+12.08%)
Mar 19, 2024 10.18 10.93 9.830 10.93 1,606,527 +0.40(+3.80%)
Mar 18, 2024 10.59 10.81 9.940 10.53 1,148,850 +0.41(+4.05%)
Mar 15, 2024 9.500 10.25 9.430 10.12 1,366,085 +0.34(+3.48%)
Mar 14, 2024 10.30 10.40 9.680 9.780 956,454 -0.64(-6.14%)
Mar 13, 2024 9.600 10.44 9.530 10.42 1,023,245 +0.80(+8.32%)
Mar 12, 2024 9.570 9.740 9.150 9.620 954,206 +0.07(+0.73%)
Mar 11, 2024 10.95 10.95 9.540 9.550 1,691,718 -1.15(-10.75%)
Mar 08, 2024 10.43 11.26 10.20 10.70 1,618,536 +0.34(+3.28%)
Mar 07, 2024 10.54 10.65 10.06 10.36 701,529 -0.28(-2.63%)
Mar 06, 2024 10.48 10.92 9.990 10.64 1,117,596 +0.43(+4.21%)
Mar 05, 2024 11.26 11.50 10.16 10.21 1,477,561 -1.15(-10.12%)
Mar 04, 2024 12.47 12.80 11.18 11.36 1,749,018 -0.76(-6.27%)
Mar 01, 2024 11.45 12.12 11.04 12.12 1,130,617 +0.58(+5.03%)
Feb 29, 2024 11.95 12.26 11.03 11.54 1,930,563 -0.31(-2.62%)
Feb 28, 2024 13.22 13.40 11.70 11.85 2,426,196 -0.71(-5.65%)
Feb 27, 2024 13.50 13.69 12.25 12.56 2,004,268 +0.11(+0.88%)
Feb 26, 2024 10.48 12.61 10.48 12.45 1,844,448 +1.89(+17.90%)
Feb 23, 2024 10.78 10.98 10.27 10.56 1,137,870 -0.59(-5.29%)
Feb 22, 2024 11.84 12.05 11.03 11.15 1,318,224 -0.64(-5.43%)
Feb 21, 2024 11.97 12.44 11.70 11.79 1,069,572 -1.01(-7.89%)
Feb 20, 2024 13.61 13.90 12.07 12.80 1,557,638 -0.81(-5.95%)
Feb 16, 2024 13.61 0 +0.18(+1.34%)
Feb 15, 2024 14.54 14.74 13.04 13.43 2,527,691 -0.38(-2.75%)
Feb 14, 2024 13.00 13.84 12.75 13.81 2,279,279 +2.24(+19.36%)
Feb 13, 2024 11.37 12.05 11.02 11.57 1,622,538 -0.63(-5.16%)
Feb 12, 2024 11.35 12.72 11.27 12.20 2,469,517 +0.93(+8.25%)
Feb 09, 2024 10.85 11.52 10.66 11.27 1,746,079 +1.22(+12.14%)
Feb 08, 2024 9.420 10.16 9.250 10.05 1,624,354 +0.94(+10.32%)
Feb 07, 2024 9.110 9.250 8.520 9.110 1,230,938 -0.15(-1.62%)
Feb 06, 2024 9.190 9.570 9.070 9.260 604,388 -0.07(-0.75%)
Feb 05, 2024 9.770 9.850 9.120 9.330 737,815 -0.45(-4.60%)
Feb 02, 2024 9.760 10.13 9.640 9.780 579,417 -0.19(-1.91%)
Feb 01, 2024 9.950 10.36 9.630 9.970 996,440 -0.08(-0.80%)
Jan 31, 2024 10.13 10.66 9.880 10.05 960,424 -0.44(-4.19%)
Jan 30, 2024 11.14 11.20 10.17 10.49 1,399,613 -0.81(-7.17%)
Jan 29, 2024 11.40 12.22 10.90 11.30 2,166,018 -0.06(-0.53%)
Jan 26, 2024 10.79 11.36 10.37 11.36 2,683,144 +1.32(+13.15%)
Jan 25, 2024 8.530 10.41 8.410 10.04 2,391,253 +1.50(+17.56%)
Jan 24, 2024 8.860 9.240 8.460 8.540 1,223,958 +0.01(+0.12%)
Jan 23, 2024 8.850 9.120 8.500 8.530 1,043,319 -0.50(-5.54%)
Jan 22, 2024 8.880 9.600 8.500 9.030 1,159,987 -0.21(-2.27%)
Jan 19, 2024 9.410 9.480 8.350 9.240 2,451,034 -0.37(-3.85%)
Jan 18, 2024 12.58 12.76 9.270 9.610 3,405,322 -2.95(-23.49%)
Jan 17, 2024 12.66 13.34 12.44 12.56 824,741 -0.43(-3.31%)
Jan 16, 2024 13.06 13.22 12.37 12.99 1,155,765 -0.44(-3.28%)
Jan 15, 2024 13.12 13.45 12.71 13.43 342,993 +0.15(+1.13%)
Jan 12, 2024 14.50 14.65 13.07 13.28 1,488,510 -1.78(-11.82%)
Jan 11, 2024 17.90 18.11 14.82 15.06 2,374,802 -1.15(-7.09%)
Jan 10, 2024 15.25 16.96 14.89 16.21 1,437,632 +0.46(+2.92%)
Jan 09, 2024 16.00 16.44 15.42 15.75 797,638 -0.26(-1.62%)
Jan 08, 2024 16.26 16.80 14.80 16.01 1,647,868 +0.13(+0.82%)
Jan 05, 2024 16.55 16.80 15.50 15.88 1,300,354 -0.86(-5.14%)
Jan 04, 2024 16.62 17.49 16.30 16.74 1,140,967 +0.27(+1.64%)
Jan 03, 2024 15.56 17.17 15.41 16.47 1,567,221 -0.33(-1.96%)
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.