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 (%)
Jul 31, 2020 1.170 1.170 1.170 0 -0.07(-5.65%)
Jul 30, 2020 1.280 1.350 1.200 1.240 676,737 -0.15(-10.79%)
Jul 29, 2020 1.440 1.450 1.370 1.390 293,256 +0.01(+0.72%)
Jul 28, 2020 1.470 1.490 1.370 1.380 638,600 -0.08(-5.48%)
Jul 27, 2020 1.250 1.500 1.150 1.460 1,587,821 +0.38(+35.19%)
Jul 24, 2020 1.100 1.130 1.080 1.080 132,243 -0.06(-5.26%)
Jul 23, 2020 1.080 1.150 1.070 1.140 446,497 +0.07(+6.54%)
Jul 22, 2020 1.100 1.100 1.040 1.070 189,311 -0.02(-1.83%)
Jul 21, 2020 1.200 1.200 1.050 1.090 423,558 -0.04(-3.54%)
Jul 20, 2020 1.130 1.130 1.090 1.130 123,726 +0.04(+3.67%)
Jul 17, 2020 1.150 1.180 1.090 1.090 132,304 -0.05(-4.39%)
Jul 16, 2020 1.180 1.180 1.100 1.140 154,714 -0.05(-4.20%)
Jul 15, 2020 1.220 1.250 1.170 1.190 121,436 -0.02(-1.65%)
Jul 14, 2020 1.290 1.290 1.140 1.210 126,568 +0.01(+0.83%)
Jul 13, 2020 1.190 1.230 1.130 1.200 193,353 +0.07(+6.19%)
Jul 10, 2020 1.130 1.160 1.090 1.130 89,585 +0.00(+0.00%)
Jul 09, 2020 1.260 1.280 1.090 1.130 231,893 -0.13(-10.32%)
Jul 08, 2020 1.250 1.260 1.110 1.260 221,048 +0.15(+13.51%)
Jul 07, 2020 1.150 1.150 1.080 1.110 143,433 +0.00(+0.00%)
Jul 06, 2020 1.170 1.170 1.080 1.110 148,994 -0.01(-0.89%)
Jul 03, 2020 1.100 1.120 1.030 1.120 60,275 +0.02(+1.82%)
Jul 02, 2020 1.120 1.130 1.080 1.100 256,118 +0.05(+4.76%)
Jun 30, 2020 1.050 1.050 1.050 0 +0.07(+7.14%)
Jun 29, 2020 1.080 1.080 0.9800 0.9800 250,707 -0.05(-4.85%)
Jun 26, 2020 1.100 1.110 0.9800 1.030 252,895 -0.07(-6.36%)
Jun 25, 2020 1.160 1.220 1.100 1.100 270,722 -0.13(-10.57%)
Jun 24, 2020 1.230 1.250 1.160 1.230 270,813 -0.04(-3.15%)
Jun 23, 2020 1.370 1.370 1.240 1.270 266,743 -0.06(-4.51%)
Jun 22, 2020 1.290 1.430 1.290 1.330 596,375 -0.01(-0.75%)
Jun 19, 2020 1.350 1.380 1.320 1.340 78,752 +0.00(+0.00%)
Jun 18, 2020 1.390 1.410 1.320 1.340 120,108 -0.10(-6.94%)
Jun 17, 2020 1.430 1.440 1.360 1.440 37,639 +0.05(+3.60%)
Jun 16, 2020 1.490 1.490 1.360 1.390 342,733 -0.05(-3.47%)
Jun 15, 2020 1.370 1.460 1.340 1.440 126,408 +0.04(+2.86%)
Jun 12, 2020 1.410 1.460 1.400 1.400 94,697 +0.09(+6.87%)
Jun 11, 2020 1.400 1.420 1.310 1.310 322,430 -0.26(-16.56%)
Jun 10, 2020 1.690 1.690 1.540 1.570 396,071 -0.11(-6.55%)
Jun 09, 2020 1.720 1.760 1.670 1.680 100,611 -0.06(-3.45%)
Jun 08, 2020 1.800 1.800 1.710 1.740 66,964 -0.04(-2.25%)
Jun 05, 2020 1.800 1.840 1.730 1.780 97,721 -0.03(-1.66%)
Jun 04, 2020 1.840 1.880 1.750 1.810 141,457 +0.00(+0.00%)
Jun 03, 2020 1.920 1.920 1.730 1.810 169,219 -0.11(-5.73%)
Jun 02, 2020 1.910 2.100 1.750 1.920 657,738 +0.09(+4.92%)
Jun 01, 2020 1.810 1.860 1.770 1.830 193,568 +0.08(+4.57%)
May 29, 2020 1.690 1.760 1.640 1.750 137,833 +0.09(+5.42%)
May 28, 2020 1.600 1.670 1.540 1.660 445,862 +0.11(+7.10%)
May 27, 2020 1.510 1.570 1.510 1.550 59,278 +0.05(+3.33%)
May 26, 2020 1.540 1.600 1.460 1.500 127,095 -0.04(-2.60%)
May 25, 2020 1.460 1.570 1.420 1.540 94,902 -0.08(-4.94%)
May 22, 2020 1.600 1.620 1.550 1.620 122,408 +0.01(+0.62%)
May 21, 2020 1.590 1.630 1.470 1.610 236,575 +0.02(+1.26%)
May 20, 2020 1.600 1.680 1.560 1.590 525,071 +0.07(+4.61%)
May 19, 2020 1.450 1.620 1.450 1.520 307,542 +0.10(+7.04%)
May 15, 2020 1.420 1.420 1.420 0 -0.07(-4.70%)
May 14, 2020 1.290 1.620 1.290 1.490 988,283 +0.28(+23.14%)
May 13, 2020 1.300 1.330 1.190 1.210 515,161 -0.09(-6.92%)
May 12, 2020 1.290 1.300 1.250 1.300 250,342 +0.00(+0.00%)
May 11, 2020 1.450 1.550 1.270 1.300 914,585 -0.32(-19.75%)
May 08, 2020 1.800 1.940 1.320 1.620 2,515,790 +0.04(+2.53%)
May 07, 2020 1.310 1.590 1.240 1.580 1,838,236 +0.39(+32.77%)
May 06, 2020 0.8500 1.200 0.8500 1.190 1,731,638 +0.34(+40.00%)
May 05, 2020 0.8300 0.8600 0.8200 0.8500 166,270 +0.02(+2.41%)
May 04, 2020 0.8300 0.8400 0.7900 0.8300 247,283 +0.00(+0.00%)
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.