Canada markets open in 2 hours 58 minutes

Hut 8 Corp. (HUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.86-0.48 (-5.76%)
At close: 04:00PM EDT
7.50 -0.36 (-4.58%)
Pre-Market: 06:23AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20248.098.207.867.867.862,452,200
Apr 29, 20248.658.718.238.348.341,589,400
Apr 26, 20248.879.088.688.818.811,390,500
Apr 25, 20248.628.948.428.868.861,988,200
Apr 24, 20249.549.848.978.988.983,269,700
Apr 23, 20249.089.818.939.639.633,920,700
Apr 22, 20248.319.388.169.229.224,184,900
Apr 19, 20247.918.197.808.058.052,215,000
Apr 18, 20247.418.147.387.887.882,263,900
Apr 17, 20247.347.677.217.447.441,996,500
Apr 16, 20247.047.346.957.247.241,909,900
Apr 15, 20247.597.807.217.247.242,220,400
Apr 12, 20248.088.087.557.727.722,442,600
Apr 11, 20248.608.617.958.118.112,361,500
Apr 10, 20248.248.678.148.538.532,385,400
Apr 09, 20248.868.968.488.628.622,468,300
Apr 08, 20249.629.838.939.009.002,956,400
Apr 05, 20249.239.368.688.988.983,040,100
Apr 04, 20249.8810.519.619.699.694,890,200
Apr 03, 20249.399.909.299.699.692,769,000
Apr 02, 20249.9610.069.139.389.384,562,400
Apr 01, 202411.0311.6910.5010.8210.824,405,700
Mar 28, 202410.0212.1510.0011.0411.0416,337,300
Mar 27, 202410.0310.169.539.869.863,481,000
Mar 26, 20249.4210.199.109.889.884,514,500
Mar 25, 20248.819.588.819.409.404,490,800
Mar 22, 20248.708.948.618.728.721,966,400
Mar 21, 20249.309.418.738.888.884,242,200
Mar 20, 20248.169.108.089.089.085,307,100
Mar 19, 20247.598.067.238.058.053,959,400
Mar 18, 20247.807.987.347.797.794,049,100
Mar 15, 20247.077.586.967.547.545,551,100
Mar 14, 20247.657.727.147.247.244,364,500
Mar 13, 20247.167.767.057.737.734,205,200
Mar 12, 20247.147.226.777.137.132,951,900
Mar 11, 20248.068.107.077.087.085,254,700
Mar 08, 20247.698.377.577.937.934,020,300
Mar 07, 20247.877.927.457.727.722,713,500
Mar 06, 20247.758.107.387.877.873,106,900
Mar 05, 20248.298.497.477.527.524,829,700
Mar 04, 20249.269.448.238.368.365,487,600
Mar 01, 20248.468.948.118.928.923,077,000
Feb 29, 20248.809.048.128.498.494,071,000
Feb 28, 20249.919.918.608.738.738,923,800
Feb 27, 202410.0910.129.059.299.296,866,800
Feb 26, 20247.799.337.709.229.228,005,600
Feb 23, 20247.968.147.597.827.823,690,400
Feb 22, 20248.808.948.188.278.275,138,100
Feb 21, 20248.849.208.668.748.743,175,300
Feb 20, 202410.0310.278.929.439.434,881,700
Feb 16, 202410.1410.519.6510.0810.086,355,800
Feb 15, 202410.8010.949.699.979.978,954,100
Feb 14, 20249.6610.239.4410.2310.237,833,700
Feb 13, 20248.388.878.148.538.535,154,700
Feb 12, 20248.409.478.349.069.067,805,000
Feb 09, 20248.148.577.938.358.357,250,900
Feb 08, 20246.977.576.907.477.476,152,900
Feb 07, 20246.606.886.346.776.773,442,800
Feb 06, 20246.787.086.696.886.882,146,400
Feb 05, 20247.307.316.736.886.882,733,700
Feb 02, 20247.287.547.167.287.282,124,900
Feb 01, 20247.407.767.187.477.473,254,100
Jan 31, 20247.537.977.337.477.473,688,300
Jan 30, 20248.268.357.577.827.825,352,400
Jan 29, 20248.609.098.108.428.428,348,000
Jan 26, 20248.088.457.758.458.458,638,000
Jan 25, 20246.357.736.237.477.477,841,500
Jan 24, 20246.646.906.266.356.354,335,700
Jan 23, 20246.556.776.316.336.333,998,300
Jan 22, 20246.657.166.326.726.724,950,300
Jan 19, 20247.017.046.186.916.918,974,100
Jan 18, 20249.279.456.847.127.1219,173,700
Jan 17, 20249.379.899.189.289.283,688,100
Jan 16, 20249.649.809.169.629.623,869,300
Jan 12, 202410.9011.009.789.909.907,271,500
Jan 11, 202413.4013.6011.0211.2411.249,969,500
Jan 10, 202411.3812.6911.1112.1112.116,125,900
Jan 09, 202412.0112.2811.5011.7311.733,786,400
Jan 08, 202412.2912.5811.0312.0012.0010,092,200
Jan 05, 202412.5912.6011.6111.9011.905,325,400
Jan 04, 202412.5013.0912.2012.5312.535,789,800
Jan 03, 202411.7012.8611.5312.3312.336,877,500
Jan 02, 202415.0615.0712.4512.6012.6012,762,200
Dec 29, 202316.4016.7112.8413.3413.3418,583,200
Dec 28, 202317.0517.1015.5216.1316.1314,097,300
Dec 27, 202316.0518.4215.8518.1318.1312,996,700
Dec 26, 202314.7415.8314.1315.6215.629,311,400
Dec 22, 202313.2815.3012.7114.8414.8412,831,100
Dec 21, 202312.5813.1512.2413.0913.097,362,400
Dec 20, 202313.1713.3011.8912.1512.1510,180,500
Dec 19, 202312.7113.6911.9512.1012.1015,232,700
Dec 18, 202310.4612.4510.3812.1612.168,392,200
Dec 15, 202310.1310.669.6110.5010.507,393,700
Dec 14, 20239.139.848.789.619.615,078,600
Dec 13, 20238.369.008.008.948.944,297,700
Dec 12, 20238.909.038.318.438.433,590,800
Dec 11, 20239.579.618.578.858.855,529,300
Dec 08, 20239.5110.379.4010.2510.256,120,500
Dec 07, 20239.8210.059.259.459.455,718,300
Dec 06, 202311.9312.1110.0210.1110.119,215,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...