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 (%)
Apr 30, 2020 0.9200 0.9300 0.8000 0.8500 591,550 -0.06(-6.59%)
Apr 29, 2020 0.8900 0.9500 0.8900 0.9100 1,157,048 +0.03(+3.41%)
Apr 28, 2020 0.9100 0.9500 0.8500 0.8800 243,734 -0.02(-2.22%)
Apr 27, 2020 0.9100 0.9700 0.8900 0.9000 301,522 +0.01(+1.12%)
Apr 24, 2020 0.9800 0.9800 0.8600 0.8900 523,686 -0.05(-5.32%)
Apr 23, 2020 0.9700 1.040 0.9400 0.9400 874,173 -0.02(-2.08%)
Apr 22, 2020 0.9700 0.9700 0.9400 0.9600 343,398 -0.01(-1.03%)
Apr 21, 2020 1.010 1.060 0.9400 0.9700 383,643 +0.00(+0.00%)
Apr 20, 2020 0.9000 1.080 0.9000 0.9700 872,495 +0.07(+7.78%)
Apr 17, 2020 0.7800 1.100 0.7800 0.9000 1,639,851 +0.22(+32.35%)
Apr 16, 2020 0.7000 0.7200 0.6500 0.6800 133,170 +0.03(+4.62%)
Apr 15, 2020 0.6400 0.6600 0.6400 0.6500 180,716 -0.01(-1.52%)
Apr 14, 2020 0.6800 0.7000 0.6600 0.6600 124,372 +0.01(+1.54%)
Apr 13, 2020 0.7800 0.7800 0.6300 0.6500 333,763 -0.10(-13.33%)
Apr 09, 2020 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Apr 08, 2020 0.8500 0.8500 0.7800 0.8000 29,735 -0.07(-8.05%)
Apr 07, 2020 0.9500 1.020 0.8600 0.8700 151,098 -0.03(-3.33%)
Apr 06, 2020 0.8300 0.9300 0.7900 0.9000 106,577 +0.15(+20.00%)
Apr 03, 2020 0.7900 0.8200 0.7300 0.7500 105,459 -0.02(-2.60%)
Apr 02, 2020 0.6800 0.8000 0.6500 0.7700 216,380 +0.13(+20.31%)
Apr 01, 2020 0.7200 0.7200 0.5700 0.6400 155,703 -0.08(-11.11%)
Mar 31, 2020 0.6900 0.7200 0.6900 0.7200 41,211 +0.03(+4.35%)
Mar 30, 2020 0.6900 0.6900 0.6500 0.6900 21,730 +0.02(+2.99%)
Mar 27, 2020 0.7200 0.7300 0.6600 0.6700 68,822 -0.05(-6.94%)
Mar 26, 2020 0.7000 0.7400 0.6800 0.7200 84,715 +0.01(+1.41%)
Mar 25, 2020 0.7100 0.7100 0.6800 0.7100 57,222 +0.01(+1.43%)
Mar 24, 2020 0.7200 0.7500 0.6800 0.7000 207,402 +0.03(+4.48%)
Mar 23, 2020 0.8300 0.8300 0.6000 0.6700 377,957 -0.17(-20.24%)
Mar 20, 2020 0.8700 0.9300 0.7700 0.8400 250,294 -0.03(-3.45%)
Mar 19, 2020 0.6400 0.8700 0.5700 0.8700 272,971 +0.24(+38.10%)
Mar 18, 2020 0.5800 0.6300 0.5600 0.6300 128,634 +0.02(+3.28%)
Mar 17, 2020 0.6000 0.6400 0.5900 0.6100 104,907 +0.02(+3.39%)
Mar 16, 2020 0.6000 0.6600 0.5100 0.5900 527,495 -0.11(-15.71%)
Mar 13, 2020 0.6800 0.8100 0.6300 0.7000 725,618 -0.03(-4.11%)
Mar 12, 2020 0.8000 0.8500 0.7100 0.7300 307,373 -0.26(-26.26%)
Mar 11, 2020 1.080 1.080 0.9800 0.9900 100,397 -0.07(-6.60%)
Mar 10, 2020 1.050 1.120 1.050 1.060 148,322 +0.01(+0.95%)
Mar 09, 2020 1.070 1.090 0.8500 1.050 429,235 -0.16(-13.22%)
Mar 06, 2020 1.340 1.340 1.170 1.210 219,230 -0.11(-8.33%)
Mar 05, 2020 1.240 1.400 1.240 1.320 322,861 +0.10(+8.20%)
Mar 04, 2020 1.220 1.270 1.200 1.220 77,565 +0.00(+0.00%)
Mar 03, 2020 1.260 1.260 1.160 1.220 117,091 -0.03(-2.40%)
Mar 02, 2020 1.180 1.270 1.180 1.250 186,285 +0.12(+10.62%)
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%)
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%)
Nov 01, 2019 1.830 1.870 1.770 1.770 53,045 -0.17(-8.76%)
Oct 31, 2019 1.770 1.940 1.730 1.940 52,553 +0.11(+6.01%)
Oct 30, 2019 1.850 1.950 1.780 1.830 83,031 -0.14(-7.11%)
Oct 29, 2019 2.030 2.030 1.930 1.970 44,900 -0.06(-2.96%)
Oct 28, 2019 1.950 2.220 1.940 2.030 333,149 +0.16(+8.56%)
Oct 25, 2019 1.650 1.880 1.530 1.870 107,047 +0.31(+19.87%)
Oct 24, 2019 1.530 1.740 1.500 1.560 371,338 +0.00(+0.00%)
Oct 23, 2019 1.900 1.900 1.560 1.560 571,470 -0.39(-20.00%)
Oct 22, 2019 1.810 1.960 1.810 1.950 30,355 +0.01(+0.52%)
Oct 21, 2019 1.810 1.950 1.810 1.940 32,567 +0.08(+4.30%)
Oct 18, 2019 1.950 1.950 1.800 1.860 54,180 -0.08(-4.12%)
Oct 17, 2019 1.980 1.990 1.930 1.940 106,818 -0.12(-5.83%)
Oct 16, 2019 2.050 2.060 1.960 2.060 34,289 +0.01(+0.49%)
Oct 15, 2019 2.200 2.200 1.930 2.050 151,004 -0.19(-8.48%)
Oct 11, 2019 2.240 2.240 2.240 0 +0.06(+2.75%)
Oct 10, 2019 2.240 2.240 2.150 2.180 55,515 -0.06(-2.68%)
Oct 09, 2019 2.150 2.240 2.130 2.240 42,605 +0.05(+2.28%)
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.