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

Hut 8 Corp (TSX: HUT )

13.34 -1.01 (-7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2021 10.00 10.80 9.500 10.00 2,044,053 -0.44(-4.21%)
Feb 25, 2021 12.18 12.70 10.10 10.44 2,662,905 -1.21(-10.39%)
Feb 24, 2021 11.42 12.30 11.22 11.65 3,297,399 +1.38(+13.44%)
Feb 23, 2021 10.93 12.00 8.890 10.27 6,207,746 -2.91(-22.08%)
Feb 22, 2021 9.600 15.98 9.600 13.18 6,668,186 +2.39(+22.15%)
Feb 19, 2021 9.650 11.22 9.550 10.79 4,173,616 +1.56(+16.90%)
Feb 18, 2021 9.100 9.970 8.480 9.230 3,461,865 -0.12(-1.28%)
Feb 17, 2021 9.990 10.17 8.890 9.350 4,690,956 +0.68(+7.84%)
Feb 16, 2021 9.220 10.15 8.650 8.670 5,197,000 -0.19(-2.14%)
Feb 12, 2021 8.860 8.860 8.860 0 +0.87(+10.89%)
Feb 11, 2021 8.200 8.430 7.690 7.990 2,615,191 +0.65(+8.86%)
Feb 10, 2021 8.200 8.200 6.800 7.340 3,793,614 -1.05(-12.51%)
Feb 09, 2021 7.000 8.880 6.910 8.390 4,505,414 +1.79(+27.12%)
Feb 08, 2021 6.190 6.630 6.000 6.600 3,465,837 +1.20(+22.22%)
Feb 05, 2021 5.310 5.490 5.280 5.400 929,395 -0.02(-0.37%)
Feb 04, 2021 5.500 5.520 5.080 5.420 1,191,655 +0.00(+0.00%)
Feb 03, 2021 5.470 5.650 5.260 5.420 1,482,927 +0.15(+2.85%)
Feb 02, 2021 5.100 5.480 4.760 5.270 1,698,661 +0.33(+6.68%)
Feb 01, 2021 4.850 4.990 4.490 4.940 1,277,261 +0.09(+1.86%)
Jan 29, 2021 6.000 6.000 4.830 4.850 2,312,666 -0.23(-4.53%)
Jan 28, 2021 4.450 5.100 4.380 5.080 1,591,963 +0.63(+14.16%)
Jan 27, 2021 4.630 4.760 4.300 4.450 1,439,720 -0.53(-10.64%)
Jan 26, 2021 4.820 5.100 4.710 4.980 901,884 -0.08(-1.58%)
Jan 25, 2021 5.590 5.800 5.030 5.060 1,429,022 -0.32(-5.95%)
Jan 22, 2021 5.010 5.390 4.870 5.380 1,975,296 +0.68(+14.47%)
Jan 21, 2021 4.350 4.900 4.140 4.700 3,384,494 -0.58(-10.98%)
Jan 20, 2021 5.980 5.980 4.930 5.280 2,646,101 -0.80(-13.16%)
Jan 19, 2021 6.260 6.490 6.010 6.080 977,635 -0.17(-2.72%)
Jan 18, 2021 6.200 6.430 6.110 6.250 449,764 +0.09(+1.46%)
Jan 15, 2021 6.440 6.450 5.780 6.160 2,291,954 -0.48(-7.23%)
Jan 14, 2021 7.050 7.110 6.630 6.640 2,531,696 +0.17(+2.63%)
Jan 13, 2021 6.830 7.050 6.120 6.470 2,697,646 -0.08(-1.22%)
Jan 12, 2021 6.500 7.350 5.920 6.550 4,609,308 +0.21(+3.31%)
Jan 11, 2021 5.350 6.410 4.770 6.340 15,083,409 -2.12(-25.06%)
Jan 08, 2021 6.090 8.460 6.070 8.460 7,408,939 +3.18(+60.23%)
Jan 07, 2021 4.100 5.430 4.100 5.280 4,956,614 +1.37(+35.04%)
Jan 06, 2021 4.100 4.120 3.820 3.910 1,384,453 -0.07(-1.76%)
Jan 05, 2021 3.950 4.080 3.710 3.980 1,349,950 +0.09(+2.31%)
Jan 04, 2021 4.000 4.080 3.720 3.890 1,299,578 +0.40(+11.46%)
Dec 31, 2020 3.490 3.490 3.490 0 -0.22(-5.93%)
Dec 30, 2020 3.900 4.060 3.600 3.710 1,372,126 -0.10(-2.62%)
Dec 29, 2020 3.900 3.960 3.560 3.810 1,472,676 +0.54(+16.51%)
Dec 24, 2020 3.270 3.270 3.270 0 +0.08(+2.51%)
Dec 23, 2020 4.100 4.120 3.110 3.190 2,555,542 -0.88(-21.62%)
Dec 22, 2020 3.720 4.380 3.630 4.070 3,093,960 +0.70(+20.77%)
Dec 21, 2020 2.510 3.500 2.510 3.370 2,925,281 +0.80(+31.13%)
Dec 18, 2020 2.500 2.640 2.230 2.570 1,899,991 +0.05(+1.98%)
Dec 17, 2020 2.290 2.640 2.200 2.520 3,206,169 +0.49(+24.14%)
Dec 16, 2020 1.880 2.050 1.850 2.030 2,278,183 +0.32(+18.71%)
Dec 15, 2020 1.550 1.720 1.520 1.710 937,961 +0.17(+11.04%)
Dec 14, 2020 1.580 1.660 1.510 1.540 847,697 +0.07(+4.76%)
Dec 11, 2020 1.590 1.590 1.460 1.470 470,500 -0.17(-10.37%)
Dec 10, 2020 1.520 1.650 1.470 1.640 795,885 +0.11(+7.19%)
Dec 09, 2020 1.530 1.570 1.440 1.530 809,834 -0.04(-2.55%)
Dec 08, 2020 1.610 1.630 1.520 1.570 656,400 -0.06(-3.68%)
Dec 07, 2020 1.600 1.730 1.600 1.630 890,096 -0.03(-1.81%)
Dec 04, 2020 1.730 1.730 1.650 1.660 599,268 -0.11(-6.21%)
Dec 03, 2020 1.750 1.830 1.690 1.770 693,356 +0.08(+4.73%)
Dec 02, 2020 1.720 1.730 1.640 1.690 700,944 -0.03(-1.74%)
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.