Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hut 8 Corp
(NQ:
HUT
)
8.920
+0.090 (+1.02%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
1.800
1.830
1.730
1.790
6,799,272
-0.09(-4.79%)
May 05, 2023
1.770
1.880
1.760
1.880
9,693,520
+0.13(+7.43%)
May 04, 2023
1.760
1.790
1.730
1.750
7,506,899
+0.00(+0.00%)
May 03, 2023
1.700
1.830
1.690
1.750
7,233,315
+0.01(+0.57%)
May 02, 2023
1.640
1.760
1.620
1.740
7,931,943
+0.08(+4.82%)
May 01, 2023
1.740
1.760
1.640
1.660
6,851,626
-0.13(-7.26%)
Apr 28, 2023
1.780
1.810
1.750
1.790
5,064,413
-0.03(-1.65%)
Apr 27, 2023
1.760
1.830
1.720
1.820
8,081,047
+0.08(+4.60%)
Apr 26, 2023
1.850
1.890
1.730
1.740
12,032,338
+0.04(+2.35%)
Apr 25, 2023
1.690
1.750
1.640
1.700
6,804,466
+0.03(+1.80%)
Apr 24, 2023
1.710
1.740
1.630
1.670
7,654,906
-0.02(-1.18%)
Apr 21, 2023
1.720
1.770
1.665
1.690
11,417,063
-0.03(-1.74%)
Apr 20, 2023
1.850
1.880
1.720
1.720
8,673,356
-0.17(-8.99%)
Apr 19, 2023
1.930
1.950
1.870
1.890
7,724,957
-0.16(-7.80%)
Apr 18, 2023
2.090
2.131
2.020
2.050
8,039,147
+0.07(+3.54%)
Apr 17, 2023
1.960
2.029
1.910
1.980
10,951,765
-0.15(-7.04%)
Apr 14, 2023
2.230
2.240
2.040
2.130
14,270,743
-0.06(-2.74%)
Apr 13, 2023
1.970
2.240
1.960
2.190
20,431,772
+0.27(+14.06%)
Apr 12, 2023
1.990
2.020
1.900
1.920
14,280,084
-0.06(-3.03%)
Apr 11, 2023
1.930
2.040
1.910
1.980
21,436,656
+0.14(+7.61%)
Apr 10, 2023
1.650
1.880
1.620
1.840
13,766,699
+0.16(+9.52%)
Apr 06, 2023
1.620
1.700
1.590
1.680
3,715,718
+0.01(+0.60%)
Apr 05, 2023
1.780
1.800
1.640
1.670
8,656,634
-0.11(-6.18%)
Apr 04, 2023
1.820
1.850
1.750
1.780
6,105,242
-0.01(-0.56%)
Apr 03, 2023
1.790
1.870
1.745
1.790
7,621,772
-0.06(-3.24%)
Mar 31, 2023
1.750
1.850
1.745
1.850
10,817,667
+0.11(+6.32%)
Mar 30, 2023
1.790
1.810
1.720
1.740
8,641,575
-0.03(-1.69%)
Mar 29, 2023
1.730
1.810
1.680
1.770
10,978,693
+0.16(+9.94%)
Mar 28, 2023
1.620
1.640
1.540
1.610
11,382,848
-0.03(-1.83%)
Mar 27, 2023
1.730
1.740
1.595
1.640
7,581,022
-0.10(-5.75%)
Mar 24, 2023
1.880
1.880
1.710
1.740
11,496,650
-0.18(-9.37%)
Mar 23, 2023
1.830
1.980
1.780
1.920
13,899,788
+0.17(+9.71%)
Mar 22, 2023
2.000
2.070
1.750
1.750
18,088,780
-0.25(-12.50%)
Mar 21, 2023
1.850
2.010
1.810
2.000
14,046,178
+0.16(+8.70%)
Mar 20, 2023
2.010
2.010
1.830
1.840
16,615,836
-0.04(-2.13%)
Mar 17, 2023
1.850
1.900
1.780
1.880
16,901,432
+0.16(+9.30%)
Mar 16, 2023
1.650
1.750
1.610
1.720
7,069,758
+0.07(+4.24%)
Mar 15, 2023
1.680
1.710
1.540
1.650
9,940,032
-0.03(-1.79%)
Mar 14, 2023
1.750
1.850
1.620
1.680
20,678,570
+0.18(+12.00%)
Mar 13, 2023
1.340
1.610
1.300
1.500
18,762,268
+0.24(+19.05%)
Mar 10, 2023
1.300
1.340
1.210
1.260
8,973,012
-0.01(-0.79%)
Mar 09, 2023
1.460
1.485
1.260
1.270
10,375,212
-0.21(-14.19%)
Mar 08, 2023
1.510
1.530
1.440
1.480
11,144,654
-0.03(-1.99%)
Mar 07, 2023
1.590
1.600
1.470
1.510
9,559,034
-0.06(-3.82%)
Mar 06, 2023
1.570
1.680
1.550
1.570
8,199,683
+0.01(+0.64%)
Mar 03, 2023
1.550
1.610
1.510
1.560
10,586,392
-0.07(-4.29%)
Mar 02, 2023
1.600
1.650
1.550
1.630
6,036,030
-0.01(-0.61%)
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
.