Skip to main content

Hut 8 Corp (NQ: HUT )

9.280 +0.420 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 8.920 9.460 8.780 9.280 2,045,927 +0.42(+4.74%)
May 23, 2024 10.00 10.03 8.860 8.860 3,730,097 -0.99(-10.05%)
May 22, 2024 9.720 10.61 9.520 9.850 4,335,827 +0.15(+1.55%)
May 21, 2024 9.810 9.970 9.570 9.700 2,655,425 -0.25(-2.51%)
May 20, 2024 9.150 9.950 9.135 9.950 2,914,136 +0.79(+8.62%)
May 17, 2024 9.000 9.550 8.780 9.160 2,444,476 +0.24(+2.69%)
May 16, 2024 8.800 9.100 8.595 8.920 3,164,564 +0.09(+1.02%)
May 15, 2024 8.320 9.070 8.090 8.830 4,460,959 +1.04(+13.35%)
May 14, 2024 7.690 8.090 7.670 7.790 3,242,645 -0.08(-1.02%)
May 13, 2024 8.160 8.328 7.850 7.870 1,939,297 -0.12(-1.50%)
May 10, 2024 8.370 8.380 7.880 7.990 1,630,250 -0.16(-1.96%)
May 09, 2024 8.070 8.270 7.900 8.150 1,804,009 -0.04(-0.49%)
May 08, 2024 7.950 8.220 7.775 8.190 1,745,417 +0.00(+0.00%)
May 07, 2024 8.770 8.880 8.190 8.190 2,135,813 -0.66(-7.46%)
May 06, 2024 8.490 9.082 8.420 8.850 2,215,647 +0.58(+7.01%)
May 03, 2024 8.420 8.630 8.221 8.270 1,644,667 +0.11(+1.35%)
May 02, 2024 8.230 8.350 8.000 8.160 1,605,616 +0.16(+2.00%)
May 01, 2024 7.810 8.470 7.670 8.000 4,139,292 +0.14(+1.78%)
Apr 30, 2024 8.090 8.200 7.860 7.860 2,454,399 -0.48(-5.76%)
Apr 29, 2024 8.650 8.710 8.235 8.340 1,588,152 -0.47(-5.33%)
Apr 26, 2024 8.870 9.081 8.683 8.810 1,439,071 -0.05(-0.56%)
Apr 25, 2024 8.620 8.935 8.420 8.860 1,986,710 -0.12(-1.34%)
Apr 24, 2024 9.540 9.839 8.970 8.980 3,267,140 -0.65(-6.75%)
Apr 23, 2024 9.080 9.810 8.930 9.630 3,907,976 +0.41(+4.45%)
Apr 22, 2024 8.310 9.380 8.160 9.220 4,176,847 +1.17(+14.53%)
Apr 19, 2024 7.910 8.190 7.800 8.050 2,231,114 +0.17(+2.16%)
Apr 18, 2024 7.410 8.140 7.380 7.880 2,259,739 +0.44(+5.91%)
Apr 17, 2024 7.340 7.670 7.210 7.440 1,995,293 +0.20(+2.76%)
Apr 16, 2024 7.040 7.335 6.950 7.240 1,908,821 +0.00(+0.00%)
Apr 15, 2024 7.590 7.805 7.213 7.240 2,218,619 -0.48(-6.22%)
Apr 12, 2024 8.080 8.080 7.550 7.720 2,455,655 -0.39(-4.81%)
Apr 11, 2024 8.600 8.610 7.950 8.110 2,356,529 -0.42(-4.92%)
Apr 10, 2024 8.240 8.670 8.140 8.530 2,379,849 -0.09(-1.04%)
Apr 09, 2024 8.860 8.960 8.475 8.620 2,467,953 -0.38(-4.22%)
Apr 08, 2024 9.620 9.829 8.930 9.000 2,955,035 +0.02(+0.22%)
Apr 05, 2024 9.230 9.360 8.680 8.980 3,120,820 -0.71(-7.33%)
Apr 04, 2024 9.880 10.51 9.609 9.690 4,887,191 +0.00(+0.00%)
Apr 03, 2024 9.390 9.900 9.290 9.690 2,767,941 +0.31(+3.30%)
Apr 02, 2024 9.960 10.06 9.130 9.380 4,550,190 -1.44(-13.31%)
Apr 01, 2024 11.03 11.69 10.50 10.82 4,403,264 -0.22(-1.99%)
Mar 28, 2024 10.02 12.15 10.98 11.04 16,362,336 +1.18(+11.97%)
Mar 27, 2024 10.03 10.16 9.530 9.860 3,474,369 -0.02(-0.20%)
Mar 26, 2024 9.420 10.19 9.100 9.880 4,505,964 +0.48(+5.11%)
Mar 25, 2024 8.810 9.582 8.810 9.400 4,474,993 +0.68(+7.80%)
Mar 22, 2024 8.700 8.940 8.610 8.720 1,969,898 -0.16(-1.80%)
Mar 21, 2024 9.300 9.410 8.730 8.880 4,241,508 -0.20(-2.20%)
Mar 20, 2024 8.160 9.090 8.080 9.080 5,287,563 +1.03(+12.80%)
Mar 19, 2024 7.590 8.060 7.230 8.050 3,939,462 +0.26(+3.34%)
Mar 18, 2024 7.800 7.980 7.340 7.790 4,046,777 +0.25(+3.32%)
Mar 15, 2024 7.070 7.579 6.960 7.540 5,570,338 +0.30(+4.14%)
Mar 14, 2024 7.650 7.715 7.145 7.240 4,359,333 -0.49(-6.34%)
Mar 13, 2024 7.160 7.760 7.050 7.730 4,182,371 +0.60(+8.42%)
Mar 12, 2024 7.140 7.220 6.770 7.130 2,950,504 +0.05(+0.71%)
Mar 11, 2024 8.060 8.100 7.070 7.080 5,244,938 -0.85(-10.72%)
Mar 08, 2024 7.690 8.370 7.565 7.930 4,026,641 +0.21(+2.72%)
Mar 07, 2024 7.870 7.920 7.450 7.720 2,713,508 -0.15(-1.91%)
Mar 06, 2024 7.750 8.100 7.375 7.870 3,104,682 +0.35(+4.65%)
Mar 05, 2024 8.290 8.490 7.470 7.520 4,792,738 -0.84(-10.05%)
Mar 04, 2024 9.260 9.440 8.229 8.360 5,468,618 -0.56(-6.28%)
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.