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 (%)
Feb 29, 2024
8.800
9.040
8.121
8.490
4,041,693
-0.24(-2.75%)
Feb 28, 2024
9.910
9.910
8.600
8.730
8,859,656
-0.56(-6.03%)
Feb 27, 2024
10.09
10.12
9.050
9.290
6,845,841
+0.07(+0.76%)
Feb 26, 2024
7.790
9.330
7.700
9.220
7,933,946
+1.40(+17.90%)
Feb 23, 2024
7.960
8.135
7.595
7.820
3,690,400
-0.45(-5.44%)
Feb 22, 2024
8.800
8.940
8.180
8.270
5,117,610
-0.47(-5.38%)
Feb 21, 2024
8.840
9.200
8.660
8.740
3,095,323
-0.69(-7.32%)
Feb 20, 2024
10.03
10.27
8.922
9.430
4,861,838
-0.65(-6.45%)
Feb 16, 2024
10.14
10.51
9.646
10.08
6,381,252
+0.11(+1.10%)
Feb 15, 2024
10.80
10.94
9.690
9.970
8,851,639
-0.26(-2.54%)
Feb 14, 2024
9.660
10.23
9.435
10.23
7,738,975
+1.70(+19.93%)
Feb 13, 2024
8.380
8.870
8.140
8.530
5,132,503
-0.53(-5.85%)
Feb 12, 2024
8.400
9.465
8.340
9.060
7,758,552
+0.71(+8.50%)
Feb 09, 2024
8.140
8.570
7.935
8.350
7,250,867
+0.88(+11.86%)
Feb 08, 2024
6.970
7.570
6.900
7.465
6,103,688
+0.70(+10.27%)
Feb 07, 2024
6.600
6.875
6.340
6.770
3,413,764
-0.11(-1.60%)
Feb 06, 2024
6.780
7.080
6.690
6.880
2,131,653
+0.00(+0.00%)
Feb 05, 2024
7.300
7.310
6.730
6.880
2,722,174
-0.40(-5.49%)
Feb 02, 2024
7.280
7.540
7.160
7.280
2,131,317
-0.19(-2.54%)
Feb 01, 2024
7.400
7.760
7.176
7.470
3,242,504
+0.00(+0.00%)
Jan 31, 2024
7.530
7.970
7.330
7.470
3,684,955
-0.35(-4.48%)
Jan 30, 2024
8.260
8.350
7.570
7.820
5,335,937
-0.60(-7.13%)
Jan 29, 2024
8.600
9.085
8.100
8.420
8,318,596
-0.03(-0.36%)
Jan 26, 2024
8.080
8.450
7.750
8.450
8,638,015
+0.98(+13.12%)
Jan 25, 2024
6.350
7.730
6.230
7.470
7,833,704
+1.12(+17.64%)
Jan 24, 2024
6.640
6.900
6.260
6.350
4,324,569
+0.02(+0.32%)
Jan 23, 2024
6.550
6.770
6.310
6.330
3,976,034
-0.39(-5.80%)
Jan 22, 2024
6.650
7.160
6.320
6.720
4,941,060
-0.19(-2.75%)
Jan 19, 2024
7.010
7.040
6.180
6.910
9,014,154
-0.21(-2.95%)
Jan 18, 2024
9.270
9.450
6.840
7.120
19,118,146
-2.16(-23.28%)
Jan 17, 2024
9.370
9.890
9.180
9.280
3,670,749
-0.34(-3.53%)
Jan 16, 2024
9.640
9.800
9.160
9.620
3,858,805
-0.28(-2.83%)
Jan 12, 2024
10.90
11.00
9.781
9.900
7,317,946
-1.34(-11.92%)
Jan 11, 2024
13.40
13.60
11.02
11.24
9,919,940
-0.87(-7.18%)
Jan 10, 2024
11.38
12.69
11.11
12.11
5,863,673
+0.38(+3.24%)
Jan 09, 2024
12.01
12.28
11.50
11.73
3,765,501
-0.27(-2.25%)
Jan 08, 2024
12.29
12.58
11.03
12.00
10,032,634
+0.10(+0.84%)
Jan 05, 2024
12.59
12.60
11.61
11.90
5,352,070
-0.63(-5.03%)
Jan 04, 2024
12.50
13.09
12.20
12.53
5,772,313
+0.20(+1.62%)
Jan 03, 2024
11.70
12.86
11.53
12.33
6,860,780
-0.27(-2.14%)
Jan 02, 2024
15.06
15.07
12.45
12.60
12,688,890
-0.74(-5.55%)
Dec 29, 2023
16.40
16.71
12.84
13.34
18,629,416
-2.79(-17.30%)
Dec 28, 2023
17.05
17.05
15.52
16.13
14,061,199
-2.00(-11.01%)
Dec 27, 2023
16.05
18.42
15.85
18.12
12,918,485
+2.51(+16.04%)
Dec 26, 2023
14.74
15.83
14.13
15.62
9,275,083
+0.78(+5.26%)
Dec 22, 2023
13.28
15.30
12.71
14.84
12,909,405
+1.75(+13.37%)
Dec 21, 2023
12.58
13.15
12.24
13.09
7,290,611
+0.94(+7.74%)
Dec 20, 2023
13.17
13.30
11.89
12.15
10,163,436
+0.05(+0.41%)
Dec 19, 2023
12.71
13.69
11.95
12.10
15,156,418
-0.06(-0.49%)
Dec 18, 2023
10.46
12.45
10.38
12.16
8,326,509
+1.66(+15.81%)
Dec 15, 2023
10.13
10.66
9.610
10.50
7,455,980
+0.89(+9.26%)
Dec 14, 2023
9.130
9.840
8.780
9.610
5,063,732
+0.67(+7.49%)
Dec 13, 2023
8.360
9.000
8.000
8.940
4,277,603
+0.51(+6.11%)
Dec 12, 2023
8.900
9.030
8.310
8.425
3,583,611
-0.42(-4.75%)
Dec 11, 2023
9.570
9.610
8.570
8.845
5,489,400
-1.40(-13.71%)
Dec 08, 2023
9.510
10.37
9.400
10.25
6,155,137
+0.80(+8.47%)
Dec 07, 2023
9.820
10.05
9.250
9.450
5,703,234
-0.66(-6.53%)
Dec 06, 2023
11.93
12.11
10.02
10.11
9,165,019
-1.29(-11.32%)
Dec 05, 2023
10.37
12.68
10.21
11.40
9,310,772
+0.89(+8.47%)
Dec 04, 2023
11.91
12.02
9.900
10.51
7,445,883
+8.24(+363.00%)
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
.