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

Hut 8 Corp (TSX: HUT )

12.45 +0.30 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2021 4.930 5.080 4.880 4.960 404,724 +0.06(+1.22%)
May 28, 2021 5.430 5.450 4.890 4.900 1,205,478 -0.58(-10.58%)
May 27, 2021 5.520 5.520 5.260 5.480 822,890 +0.23(+4.38%)
May 26, 2021 5.290 5.420 5.170 5.250 794,676 +0.12(+2.34%)
May 25, 2021 5.000 5.210 4.870 5.130 1,153,059 +0.35(+7.32%)
May 21, 2021 4.780 4.780 4.780 0 -0.20(-4.02%)
May 20, 2021 5.040 5.280 4.860 4.980 1,104,882 +0.15(+3.11%)
May 19, 2021 4.360 4.860 4.310 4.830 2,217,855 -0.17(-3.40%)
May 18, 2021 4.990 5.140 4.850 5.000 1,210,226 -0.01(-0.20%)
May 17, 2021 5.000 5.180 4.850 5.010 1,796,647 -0.58(-10.38%)
May 14, 2021 5.440 5.720 5.330 5.590 1,015,299 +0.43(+8.33%)
May 13, 2021 5.500 5.840 4.840 5.160 2,712,131 -0.80(-13.42%)
May 12, 2021 5.990 6.550 5.770 5.960 2,464,545 +0.34(+6.05%)
May 11, 2021 5.520 5.690 5.200 5.620 1,873,247 -0.15(-2.60%)
May 10, 2021 6.090 6.230 5.720 5.770 1,273,979 -0.42(-6.79%)
May 07, 2021 5.820 6.270 5.750 6.190 1,371,944 +0.44(+7.65%)
May 06, 2021 6.220 6.250 5.660 5.750 1,042,413 -0.45(-7.26%)
May 05, 2021 6.380 6.550 6.170 6.200 840,734 +0.01(+0.16%)
May 04, 2021 6.400 6.420 5.970 6.190 1,303,087 -0.39(-5.93%)
May 03, 2021 7.170 7.240 6.420 6.580 1,865,776 -0.25(-3.66%)
Apr 30, 2021 6.760 7.600 6.660 6.830 4,057,514 +0.05(+0.74%)
Apr 29, 2021 7.400 7.400 6.710 6.780 1,116,922 -0.64(-8.63%)
Apr 28, 2021 7.070 7.500 6.960 7.420 983,258 +0.37(+5.25%)
Apr 27, 2021 7.880 7.880 7.020 7.050 1,614,918 -0.48(-6.37%)
Apr 26, 2021 6.880 7.740 6.820 7.530 1,315,314 +0.96(+14.61%)
Apr 23, 2021 6.050 6.640 6.030 6.570 1,052,370 -0.02(-0.30%)
Apr 22, 2021 7.100 7.120 6.410 6.590 1,051,362 -0.44(-6.26%)
Apr 21, 2021 6.880 7.140 6.710 7.030 1,011,354 -0.07(-0.99%)
Apr 20, 2021 6.870 7.670 6.700 7.100 1,731,853 +0.33(+4.87%)
Apr 19, 2021 7.000 7.300 6.140 6.770 2,780,032 -0.71(-9.49%)
Apr 16, 2021 7.810 7.870 7.470 7.480 1,208,208 -0.51(-6.38%)
Apr 15, 2021 8.200 8.330 7.620 7.990 1,402,512 -0.22(-2.68%)
Apr 14, 2021 8.870 9.030 7.630 8.210 2,803,046 -0.54(-6.17%)
Apr 13, 2021 9.490 9.630 8.440 8.750 2,768,650 -0.22(-2.45%)
Apr 12, 2021 9.050 9.350 8.680 8.970 1,450,974 +0.32(+3.70%)
Apr 09, 2021 9.240 9.240 8.630 8.650 1,292,032 -0.48(-5.26%)
Apr 08, 2021 8.780 9.200 8.730 9.130 959,308 +0.57(+6.66%)
Apr 07, 2021 8.970 9.240 8.500 8.560 1,369,112 -0.89(-9.42%)
Apr 06, 2021 10.20 10.35 9.430 9.450 832,916 -0.72(-7.08%)
Apr 05, 2021 9.980 10.33 9.760 10.17 1,006,342 +0.28(+2.83%)
Apr 01, 2021 9.890 9.890 9.890 0 +0.37(+3.89%)
Mar 31, 2021 9.080 9.620 8.850 9.520 890,025 +0.38(+4.16%)
Mar 30, 2021 8.890 9.160 8.650 9.140 740,190 +0.49(+5.66%)
Mar 29, 2021 9.450 9.450 8.390 8.650 1,503,854 -0.35(-3.89%)
Mar 26, 2021 9.200 9.320 8.610 9.000 1,138,495 +0.10(+1.12%)
Mar 25, 2021 8.150 8.960 7.730 8.900 1,942,458 -0.10(-1.11%)
Mar 24, 2021 9.990 10.00 8.880 9.000 1,016,247 -0.45(-4.76%)
Mar 23, 2021 9.960 10.09 9.160 9.450 1,506,412 -0.58(-5.78%)
Mar 22, 2021 10.57 10.67 9.950 10.03 1,123,573 -0.54(-5.11%)
Mar 19, 2021 10.50 10.91 10.37 10.57 1,484,841 +0.18(+1.73%)
Mar 18, 2021 10.49 11.19 10.32 10.39 1,463,371 -0.39(-3.62%)
Mar 17, 2021 10.00 10.81 9.720 10.78 1,168,850 +0.60(+5.89%)
Mar 16, 2021 10.88 10.89 10.07 10.18 1,135,822 -0.91(-8.21%)
Mar 15, 2021 10.24 11.21 10.22 11.09 1,599,904 +0.81(+7.88%)
Mar 12, 2021 10.01 10.58 9.680 10.28 1,015,033 -0.16(-1.53%)
Mar 11, 2021 10.50 10.65 10.05 10.44 1,056,632 +0.04(+0.38%)
Mar 10, 2021 11.01 11.30 9.840 10.40 1,904,079 -0.15(-1.42%)
Mar 09, 2021 10.21 10.69 10.03 10.55 1,496,104 +1.36(+14.80%)
Mar 08, 2021 9.100 9.720 8.500 9.190 1,782,192 +0.30(+3.37%)
Mar 05, 2021 9.290 9.480 7.240 8.890 2,672,267 -0.41(-4.41%)
Mar 04, 2021 10.38 10.87 8.630 9.300 2,107,449 -1.26(-11.93%)
Mar 03, 2021 11.01 11.49 10.51 10.56 1,593,316 -0.05(-0.47%)
Mar 02, 2021 11.50 11.89 10.25 10.61 2,092,823 -0.78(-6.85%)
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.