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

Hut 8 Corp (TSX: HUT )

11.99 -0.16 (-1.32%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 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 (%)
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%)
May 01, 2020 0.8500 0.8600 0.7900 0.8300 274,043 -0.02(-2.35%)
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%)
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.