NasdaqGS - Delayed Quote USD

Hut 8 Corp. (HUT)

17.48
-0.88
(-4.79%)
At close: June 13 at 4:00:01 PM EDT
17.58
+0.10
+(0.57%)
After hours: June 13 at 7:55:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202517.7018.2917.3417.4817.484,827,000
Jun 12, 202517.8318.9417.7918.3618.364,028,900
Jun 11, 202518.6018.8318.2218.5218.524,598,300
Jun 10, 202518.7819.0118.1618.5318.534,384,100
Jun 9, 202519.4719.5018.2218.5518.555,962,900
Jun 6, 202516.8918.8316.7918.5718.5711,137,800
Jun 5, 202517.1717.3016.0616.3216.328,786,600
Jun 4, 202515.9517.1315.8217.0117.016,668,200
Jun 3, 202515.6016.2115.4116.0616.066,761,100
Jun 2, 202515.0315.5914.8815.2115.215,132,900
May 30, 202515.1915.4414.7415.2715.277,494,500
May 29, 202515.8415.9315.3115.3815.384,532,000
May 28, 202516.8216.8415.4915.5415.546,761,000
May 27, 202517.2617.3816.5416.9016.906,961,800
May 23, 202516.4117.0016.1816.6516.657,186,800
May 22, 202516.9117.4516.5717.0817.0810,069,500
May 21, 202516.6217.8216.0016.3616.3610,944,700
May 20, 202517.1417.2316.3816.8316.838,404,700
May 19, 202516.4217.2315.9117.1717.177,205,100
May 16, 202515.5517.4515.5317.1317.1311,037,600
May 15, 202515.6415.7915.0215.5815.585,903,900
May 14, 202516.6416.9316.0516.1316.137,641,100
May 13, 202516.2816.6515.6016.5016.509,637,600
May 12, 202515.2016.3114.9715.5215.5211,824,300
May 9, 202514.2714.8713.4813.8913.898,254,200
May 8, 202513.0914.7812.8114.1714.1710,578,700
May 7, 202512.8413.0512.4512.6612.665,087,100
May 6, 202512.3212.8312.2312.7612.763,894,100
May 5, 202513.2313.2912.6812.7612.764,470,100
May 2, 202513.7714.2713.4713.8013.805,555,500
May 1, 202512.9013.7012.7413.5113.518,090,200
Apr 30, 202512.3712.4711.8612.3112.314,580,000
Apr 29, 202513.0313.1612.7913.0513.053,074,600
Apr 28, 202513.7113.8012.6113.1113.114,221,400
Apr 25, 202513.1513.6612.8613.4013.404,774,600
Apr 24, 202512.2313.0712.0612.9012.904,604,500
Apr 23, 202512.7112.8311.9812.2612.266,602,900
Apr 22, 202510.9911.9510.9411.7911.798,131,700
Apr 21, 202511.2111.4310.6110.6410.645,057,800
Apr 17, 202511.0511.2510.6111.1911.194,259,700
Apr 16, 202511.0911.4510.8611.0811.085,587,800
Apr 15, 202512.0912.1611.1711.4311.434,693,600
Apr 14, 202512.7512.9111.9212.1012.105,700,100
Apr 11, 202511.8212.3311.6012.1612.165,154,800
Apr 10, 202512.1512.2211.4411.7311.736,038,800
Apr 9, 202510.9313.0310.5412.5912.599,684,300
Apr 8, 202512.0712.3410.7611.0811.085,466,100
Apr 7, 202510.1312.5110.1011.4311.436,705,900
Apr 4, 202511.5511.7410.0411.3911.397,151,200
Apr 3, 202511.7712.2811.5811.9111.915,324,600
Apr 2, 202512.9913.6312.7713.3913.398,258,300
Apr 1, 202511.8713.3411.1513.3213.3210,059,000
Mar 31, 202512.3012.4611.4711.6211.629,170,000
Mar 28, 202512.2512.3311.6511.7211.722,883,900
Mar 27, 202512.5712.7612.3112.4612.462,452,600
Mar 26, 202513.5013.7412.7912.9312.932,778,900
Mar 25, 202513.8913.9513.3713.6613.662,808,500
Mar 24, 202513.2514.0113.2513.9513.954,583,900
Mar 21, 202512.5312.9112.3712.9012.903,336,600
Mar 20, 202512.5413.4512.5312.9212.923,899,800
Mar 19, 202512.2413.2612.2412.9312.934,273,700
Mar 18, 202512.6012.6912.0512.0712.073,549,500
Mar 17, 202512.4413.1512.2012.9512.953,194,100
Mar 14, 202512.1112.7212.0012.6212.624,043,100
Mar 13, 202512.1112.1911.4511.7111.713,509,900
Mar 12, 202512.2512.4511.5812.1512.153,874,400
Mar 11, 202511.5012.1111.0311.8811.884,188,700
Mar 10, 202512.7312.9411.0011.4811.486,093,600
Mar 7, 202513.4113.6712.5613.5113.515,324,400
Mar 6, 202514.3414.4513.1913.4113.414,624,600
Mar 5, 202514.5414.9414.0214.9214.923,717,100
Mar 4, 202513.4214.5012.9014.0214.024,646,100
Mar 3, 202516.5117.4514.0114.0814.086,257,100
Feb 28, 202514.2415.3413.9114.7514.756,653,400
Feb 27, 202515.4316.1714.3914.4114.415,393,600
Feb 26, 202515.0415.5714.4114.9414.944,967,900
Feb 25, 202515.8915.9513.7214.8714.877,915,600
Feb 24, 202517.9317.9616.0816.6016.605,289,000
Feb 21, 202519.8620.3017.7817.9317.936,375,700
Feb 20, 202520.1320.1318.9419.5319.532,949,900
Feb 19, 202519.7920.5319.6419.7219.722,236,200
Feb 18, 202520.3320.4719.5219.7819.782,753,900
Feb 14, 202520.5720.8820.2720.4720.472,232,500
Feb 13, 202520.2320.5619.6820.4720.472,820,700
Feb 12, 202519.8120.5119.4220.3220.322,044,400
Feb 11, 202520.5521.0820.0220.0920.093,029,600
Feb 10, 202521.2521.2820.5720.8120.812,342,300
Feb 7, 202521.7422.8520.6720.8820.883,741,600
Feb 6, 202521.1221.7820.5621.1021.102,436,100
Feb 5, 202521.5522.2020.7920.8220.823,107,900
Feb 4, 202521.2621.9521.1621.5721.572,866,700
Feb 3, 202519.0421.9318.7021.6421.646,128,800
Jan 31, 202521.5422.7521.3621.6921.696,559,000
Jan 30, 202520.6521.7120.5121.5021.504,791,300
Jan 29, 202519.4420.4719.1620.1120.114,211,200
Jan 28, 202520.3720.3718.8519.6119.615,519,600
Jan 27, 202523.8924.0018.6519.7819.7813,190,000
Jan 24, 202526.3027.8225.6226.0426.046,741,200
Jan 23, 202525.0027.2424.9425.4325.435,368,600
Jan 22, 202525.5626.4024.7225.8625.865,154,000
Jan 21, 202527.3427.5825.2326.1226.125,966,600
Jan 17, 202527.7129.2826.3726.9226.9210,173,200
Jan 16, 202525.5627.0825.5526.5926.594,974,400
Jan 15, 202525.4326.7625.0326.2626.266,109,200
Jan 14, 202524.3024.9823.2423.8623.864,252,000
Jan 13, 202522.1922.9421.4522.9322.933,938,400
Jan 10, 202522.7523.4722.1423.4023.404,352,500
Jan 8, 202523.8224.3122.5423.5023.505,044,100
Jan 7, 202527.1927.1924.3624.8524.857,142,700
Jan 6, 202524.5827.0624.4326.6726.677,675,700
Jan 3, 202521.8024.1721.6324.1624.165,321,900
Jan 2, 202521.1022.1620.7321.8921.894,095,100
Dec 31, 202422.5422.8420.3420.4920.494,189,000
Dec 30, 202421.5022.0420.8021.5121.514,005,100
Dec 27, 202424.0124.1722.1222.3222.324,649,400
Dec 26, 202423.8324.6023.3023.8923.893,039,500
Dec 24, 202422.9224.6322.7724.2824.283,821,900
Dec 23, 202423.7923.8121.5621.6521.655,707,600
Dec 20, 202423.0924.4422.8123.6823.687,353,300
Dec 19, 202427.1527.5823.6223.8023.807,806,800
Dec 18, 202429.3029.5025.3026.1326.139,066,900
Dec 17, 202430.2630.9128.4229.6229.629,004,500
Dec 16, 202428.4131.3327.3329.0629.0611,078,500
Dec 13, 202428.1029.7427.3027.3327.338,539,000
Dec 12, 202430.2731.2627.1227.3227.3218,902,800
Dec 11, 202427.0027.3325.6126.6926.696,518,800
Dec 10, 202427.4127.5424.6325.6225.625,391,400
Dec 9, 202430.5530.7027.1227.2027.206,018,300
Dec 6, 202428.3531.9528.3530.2430.248,758,400
Dec 5, 202428.9031.3627.4527.6727.6710,894,600
Dec 4, 202425.1527.3124.8727.0327.038,411,600
Dec 3, 202425.1626.0724.7125.0625.063,682,900
Dec 2, 202427.1228.2125.2125.9325.937,402,700
Nov 29, 202428.4530.1727.6428.0228.026,661,900
Nov 27, 202425.0528.7824.6128.4528.4512,367,300
Nov 26, 202424.1425.9223.9424.4224.424,740,800
Nov 25, 202426.3926.3923.2125.2425.247,916,400
Nov 22, 202423.0626.4222.6525.9225.928,055,800
Nov 21, 202426.0526.3222.5423.4823.488,789,100
Nov 20, 202426.1526.4923.8924.4624.469,510,800
Nov 19, 202424.8225.3823.6725.3225.328,259,200
Nov 18, 202425.1925.8524.1025.0425.048,320,600
Nov 15, 202424.2625.7423.4425.2625.267,458,300
Nov 14, 202426.1026.4523.1223.1423.147,483,100
Nov 13, 202425.4728.4724.3424.7824.7817,988,400
Nov 12, 202423.8024.4022.8123.8623.868,961,500
Nov 11, 202421.3425.3220.5724.5924.5913,684,700
Nov 8, 202419.1119.9618.9119.5819.584,712,400
Nov 7, 202418.4719.4218.3018.9718.976,168,400
Nov 6, 202419.2519.8218.0018.5918.5911,597,800
Nov 5, 202416.0017.4815.9816.7416.745,721,800
Nov 4, 202415.5116.2015.1415.5615.563,125,300
Nov 1, 202416.0417.3315.7316.0216.026,521,900
Oct 31, 202418.0318.2215.7815.7915.797,379,400
Oct 30, 202416.7718.3916.6518.1618.166,647,200
Oct 29, 202418.0118.3816.8217.1817.188,234,800
Oct 28, 202415.5117.4915.4117.2117.218,626,500
Oct 25, 202415.4415.7514.5414.9014.905,061,700
Oct 24, 202415.9416.2014.9315.3115.314,593,300
Oct 23, 202415.4515.8114.6215.1115.114,961,100
Oct 22, 202415.0116.0415.0115.6615.665,720,400
Oct 21, 202414.3515.5213.7915.3315.337,369,900
Oct 18, 202412.8514.8412.8514.4714.477,036,300
Oct 17, 202412.8113.3612.5412.6712.674,362,600
Oct 16, 202412.0312.9311.7112.9012.906,529,600
Oct 15, 202412.2012.4911.4311.7711.775,395,300
Oct 14, 202412.1712.6711.8312.1812.183,634,800
Oct 11, 202411.1211.8311.1111.7211.722,673,200
Oct 10, 202410.8311.2010.7011.1211.122,144,600
Oct 9, 202411.2911.4210.9410.9710.972,927,000
Oct 8, 202411.7011.8311.1711.3411.342,844,300
Oct 7, 202412.0012.4811.5411.7211.723,187,900
Oct 4, 202412.1312.2811.7012.0212.022,555,300
Oct 3, 202411.8112.0211.4411.7311.732,088,900
Oct 2, 202411.4412.1611.3611.9811.982,556,400
Oct 1, 202412.2712.3711.3011.5611.563,876,100
Sep 30, 202412.5112.6312.0112.2612.264,748,000
Sep 27, 202412.9613.3212.6413.0813.084,132,300
Sep 26, 202413.1013.4512.5612.6312.634,822,200
Sep 25, 202412.4813.1312.4412.5312.535,196,100
Sep 24, 202411.8012.5511.4912.5012.504,196,900
Sep 23, 202411.3511.7611.1311.5711.574,297,500
Sep 20, 202411.2311.4510.9611.1711.175,830,200
Sep 19, 202411.8712.0611.3811.4311.434,156,300
Sep 18, 202411.3611.8510.8011.0211.024,799,400
Sep 17, 202411.3711.9311.1611.4211.423,664,000
Sep 16, 202410.9411.2010.4411.0311.032,659,000
Sep 13, 202411.0411.4310.8011.2411.242,681,000
Sep 12, 202410.6310.9910.3410.8910.892,703,300
Sep 11, 202410.2410.589.7510.5810.584,651,000
Sep 10, 20249.6910.489.6410.4410.443,695,200
Sep 9, 20249.279.989.209.979.975,101,500
Sep 6, 20249.609.778.739.009.003,936,000
Sep 5, 20249.189.559.079.509.504,311,100
Sep 4, 20248.849.328.779.199.192,863,300
Sep 3, 20249.929.929.059.099.093,949,600
Aug 30, 202410.4710.509.9810.1110.113,440,200
Aug 29, 202410.6310.8710.2110.3810.383,671,300
Aug 28, 202411.0311.089.9810.3410.345,430,500
Aug 27, 202411.9011.9011.0411.2411.244,774,700
Aug 26, 202412.5012.7312.0412.0812.084,578,200
Aug 23, 202411.5612.7511.4012.5712.574,644,500
Aug 22, 202412.1412.1911.3711.4511.453,423,500
Aug 21, 202411.7612.2111.3812.1912.195,707,900
Aug 20, 202412.5012.8011.4811.5611.564,620,800
Aug 19, 202411.6212.4011.2512.2212.224,150,700
Aug 16, 202411.6611.9711.1811.5411.544,038,800
Aug 15, 202411.1912.2011.1211.6511.654,216,400
Aug 14, 202411.2111.7710.9610.9710.975,569,900
Aug 13, 202411.5011.6710.7510.9610.963,710,600
Aug 12, 202411.6712.0011.3211.3911.393,396,400
Aug 9, 202412.2512.3711.7111.9711.972,853,400
Aug 8, 202411.5212.4411.2612.4212.423,593,500
Aug 7, 202412.7312.9111.1011.1311.135,042,000
Aug 6, 202412.0512.6411.3112.3112.314,402,900
Aug 5, 202410.0511.769.5711.5911.594,573,700
Aug 2, 202413.7213.7612.1812.4012.405,092,300
Aug 1, 202414.6015.1713.3913.9013.903,991,700
Jul 31, 202414.7415.3514.5014.6414.644,700,500
Jul 30, 202414.8915.0613.8613.9713.973,972,100
Jul 29, 202415.8016.4814.4014.8314.835,174,500
Jul 26, 202416.0816.5215.0115.1715.174,826,000
Jul 25, 202417.2617.5014.7114.7914.798,402,700
Jul 24, 202420.0920.9117.8118.0218.028,290,600
Jul 23, 202419.8920.6419.4219.9019.903,597,200
Jul 22, 202419.8120.4918.7020.2620.265,027,900
Jul 19, 202418.2320.0617.6919.5219.526,752,900
Jul 18, 202419.9520.1317.9318.1318.134,997,400
Jul 17, 202420.4921.0819.5519.7319.735,959,800
Jul 16, 202419.9421.1019.4420.9320.937,530,800
Jul 15, 202418.0920.6417.9620.0020.0012,564,600
Jul 12, 202415.0516.9814.5216.9616.967,205,500
Jul 11, 202415.5116.6914.8514.9214.927,377,100
Jul 10, 202416.3516.5015.1515.2415.245,605,800
Jul 9, 202417.6217.9615.9316.0316.035,722,700
Jul 8, 202416.7317.6716.6517.4817.485,171,100
Jul 5, 202414.7316.5814.5116.4916.496,145,500
Jul 3, 202415.3316.2215.2716.1616.164,872,400
Jul 2, 202415.1615.7014.6615.6715.673,999,900
Jul 1, 202415.3016.4715.1515.2515.256,028,200
Jun 28, 202415.4815.8814.7314.9914.9918,681,900
Jun 27, 202415.9117.3915.0115.2015.2012,325,900
Jun 26, 202414.5415.4714.5415.3215.329,373,000
Jun 25, 202413.0015.0412.9614.6214.6211,068,100
Jun 24, 202412.0313.1811.9212.5312.538,683,000
Jun 21, 202412.5012.7211.8812.3512.359,613,700
Jun 20, 202412.2713.4912.1513.0113.0110,437,700
Jun 18, 202411.8512.2811.5011.9611.965,136,200
Jun 17, 202411.1112.2910.8912.2412.246,260,700
Jun 14, 202411.4911.9011.0811.2811.284,578,700

Related Tickers

BITF Bitfarms Ltd.
0.8385
-3.62%
 
RIOT Riot Platforms, Inc.
9.72
-4.80%
 
CLSK CleanSpark, Inc.
9.30
-4.22%
 
MARA MARA Holdings, Inc.
15.04
-4.93%
 
HIVE HIVE Digital Technologies Ltd.
1.8900
-3.08%
 
WULF TeraWulf Inc.
4.0200
-5.63%
 
CIFR Cipher Mining Inc.
3.7200
-3.12%
 
IREN IREN Limited
9.83
-3.34%
 
GLXY Galaxy Digital
18.84
-2.99%
 
GLXY.TO Galaxy Digital Inc.
25.58
-3.25%