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

Hut 8 Corp (TSX: HUT )

11.84 -0.48 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2021 6.020 6.020 6.020 0 +0.38(+6.74%)
Jul 29, 2021 5.690 5.760 5.510 5.640 816,019 -0.04(-0.70%)
Jul 28, 2021 5.990 6.000 5.620 5.680 1,505,077 -0.02(-0.35%)
Jul 27, 2021 5.990 6.130 5.590 5.700 1,303,167 -0.49(-7.92%)
Jul 26, 2021 5.880 6.370 5.830 6.190 2,560,308 +1.06(+20.66%)
Jul 23, 2021 5.300 5.390 5.030 5.130 839,707 -0.10(-1.91%)
Jul 22, 2021 5.300 5.430 5.090 5.230 921,107 -0.05(-0.95%)
Jul 21, 2021 5.070 5.350 5.020 5.280 1,361,625 +0.43(+8.87%)
Jul 20, 2021 4.650 4.900 4.420 4.850 1,008,899 +0.14(+2.97%)
Jul 19, 2021 4.850 4.930 4.640 4.710 1,009,706 -0.27(-5.42%)
Jul 16, 2021 5.160 5.230 4.940 4.980 904,707 -0.15(-2.92%)
Jul 15, 2021 5.200 5.310 4.900 5.130 1,637,646 -0.16(-3.02%)
Jul 14, 2021 5.750 5.790 5.290 5.290 937,421 -0.34(-6.04%)
Jul 13, 2021 6.080 6.100 5.570 5.630 1,175,385 -0.47(-7.70%)
Jul 12, 2021 6.130 6.240 5.940 6.100 846,564 +0.06(+0.99%)
Jul 09, 2021 6.210 6.350 5.990 6.040 1,266,066 -0.05(-0.82%)
Jul 08, 2021 5.910 6.320 5.900 6.090 1,576,849 -0.38(-5.87%)
Jul 07, 2021 6.750 6.840 6.240 6.470 1,822,141 -0.27(-4.01%)
Jul 06, 2021 6.890 6.900 6.450 6.740 2,382,742 +0.39(+6.14%)
Jul 05, 2021 6.510 6.590 5.940 6.350 1,505,773 +0.04(+0.63%)
Jul 02, 2021 5.780 6.350 5.540 6.310 3,234,920 +0.94(+17.50%)
Jun 30, 2021 5.370 5.370 5.370 0 +0.51(+10.49%)
Jun 29, 2021 4.890 5.000 4.780 4.860 1,557,258 +0.22(+4.74%)
Jun 28, 2021 4.660 4.830 4.610 4.640 1,427,315 +0.11(+2.43%)
Jun 25, 2021 4.500 4.590 4.420 4.530 1,054,644 -0.18(-3.82%)
Jun 24, 2021 4.520 4.780 4.480 4.710 1,355,376 +0.29(+6.56%)
Jun 23, 2021 4.620 4.660 4.400 4.420 1,257,747 +0.03(+0.68%)
Jun 22, 2021 4.020 4.480 3.910 4.390 2,648,185 -0.02(-0.45%)
Jun 21, 2021 4.350 4.500 4.220 4.410 1,663,520 -0.23(-4.96%)
Jun 18, 2021 4.630 4.660 4.390 4.640 2,066,638 -0.08(-1.69%)
Jun 17, 2021 4.750 4.960 4.700 4.720 2,729,257 -0.10(-2.07%)
Jun 16, 2021 5.100 5.270 4.770 4.820 3,152,470 -0.25(-4.93%)
Jun 15, 2021 5.440 5.440 4.920 5.070 3,544,399 -0.19(-3.61%)
Jun 14, 2021 5.350 5.620 5.140 5.260 6,169,033 +0.33(+6.69%)
Jun 11, 2021 4.900 5.100 4.660 4.930 9,946,824 -1.18(-19.31%)
Jun 10, 2021 5.530 6.190 5.460 6.110 3,633,247 +1.18(+23.94%)
Jun 09, 2021 4.980 4.980 4.620 4.930 1,259,326 +0.14(+2.92%)
Jun 08, 2021 4.590 4.810 4.230 4.790 2,013,483 +0.09(+1.91%)
Jun 07, 2021 4.820 4.870 4.630 4.700 759,744 -0.07(-1.47%)
Jun 04, 2021 4.910 4.920 4.700 4.770 769,613 -0.14(-2.85%)
Jun 03, 2021 5.090 5.150 4.880 4.910 709,075 -0.21(-4.10%)
Jun 02, 2021 4.950 5.170 4.890 5.120 999,179 +0.28(+5.79%)
Jun 01, 2021 5.000 5.050 4.830 4.840 768,746 -0.12(-2.42%)
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%)
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.