Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hut 8 Corp (NQ: HUT )

11.21 -0.22 (-1.89%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 20, 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 31, 2023 17.55 18.20 17.25 17.80 2,079,024 +0.40(+2.30%)
Jul 28, 2023 16.90 17.75 16.52 17.40 1,932,875 +0.90(+5.45%)
Jul 27, 2023 18.25 18.30 16.35 16.50 2,251,922 -1.40(-7.82%)
Jul 26, 2023 17.30 17.90 17.05 17.90 2,025,268 +0.65(+3.77%)
Jul 25, 2023 17.30 18.10 17.20 17.25 2,094,459 -0.10(-0.58%)
Jul 24, 2023 17.45 17.60 16.86 17.35 1,676,566 -0.80(-4.41%)
Jul 21, 2023 18.30 18.60 17.15 18.15 2,210,842 +0.10(+0.55%)
Jul 20, 2023 19.25 19.60 18.00 18.05 2,272,047 -1.05(-5.50%)
Jul 19, 2023 19.20 20.00 18.80 19.10 2,434,121 +0.10(+0.53%)
Jul 18, 2023 18.80 19.50 18.35 19.00 2,412,599 -0.15(-0.78%)
Jul 17, 2023 20.90 21.55 18.85 19.15 4,516,245 -1.65(-7.93%)
Jul 14, 2023 22.30 22.75 20.30 20.80 4,393,785 -1.55(-6.94%)
Jul 13, 2023 19.30 22.40 19.00 22.35 5,351,994 +3.60(+19.20%)
Jul 12, 2023 19.30 20.15 18.50 18.75 4,247,503 +0.00(+0.00%)
Jul 11, 2023 19.60 19.75 18.40 18.75 4,577,461 -0.95(-4.82%)
Jul 10, 2023 19.30 19.75 17.85 19.70 3,867,249 +0.70(+3.68%)
Jul 07, 2023 17.75 19.85 17.70 19.00 4,548,777 +1.10(+6.15%)
Jul 06, 2023 18.40 18.60 17.27 17.90 3,148,222 -0.40(-2.19%)
Jul 05, 2023 17.15 18.60 17.00 18.30 3,694,936 +0.70(+3.98%)
Jul 03, 2023 16.35 18.05 16.25 17.60 2,190,946 +1.10(+6.67%)
Jun 30, 2023 16.90 17.00 15.35 16.50 3,355,298 +0.40(+2.48%)
Jun 29, 2023 15.95 16.65 15.65 16.10 3,196,657 +0.80(+5.23%)
Jun 28, 2023 14.15 15.70 14.10 15.30 3,157,709 +0.50(+3.38%)
Jun 27, 2023 13.90 14.95 13.65 14.80 2,370,721 +1.50(+11.28%)
Jun 26, 2023 14.60 14.80 13.15 13.30 3,397,634 -1.35(-9.22%)
Jun 23, 2023 13.65 14.90 13.10 14.65 4,006,077 +0.70(+5.02%)
Jun 22, 2023 13.85 14.20 12.97 13.95 3,251,808 +0.15(+1.09%)
Jun 21, 2023 13.60 14.50 13.25 13.80 4,889,083 +1.00(+7.81%)
Jun 20, 2023 12.25 13.85 12.20 12.80 6,765,970 +1.30(+11.30%)
Jun 16, 2023 10.40 12.00 10.30 11.50 4,059,806 +1.15(+11.11%)
Jun 15, 2023 10.10 10.40 9.850 10.35 1,080,247 -0.10(-0.96%)
Jun 14, 2023 10.50 10.70 10.25 10.45 1,084,548 -0.10(-0.95%)
Jun 13, 2023 10.30 10.75 10.07 10.55 1,813,720 +0.55(+5.50%)
Jun 12, 2023 9.450 10.00 9.450 10.00 862,473 +0.45(+4.71%)
Jun 09, 2023 10.15 10.15 9.450 9.550 1,088,579 -0.25(-2.55%)
Jun 08, 2023 9.900 10.05 9.700 9.800 733,162 -0.05(-0.51%)
Jun 07, 2023 10.40 10.53 9.800 9.850 1,315,934 -0.55(-5.29%)
Jun 06, 2023 10.10 10.40 9.800 10.40 1,384,429 +0.10(+0.97%)
Jun 05, 2023 10.60 10.65 10.20 10.30 950,775 -0.50(-4.63%)
Jun 02, 2023 11.10 11.10 10.55 10.80 1,041,411 +0.00(+0.00%)
Jun 01, 2023 10.50 11.05 10.50 10.80 1,092,428 +0.00(+0.00%)
May 31, 2023 10.05 10.80 9.850 10.80 888,256 +0.40(+3.85%)
May 30, 2023 10.45 10.90 10.20 10.40 1,421,125 +0.55(+5.58%)
May 26, 2023 9.400 10.00 9.350 9.850 1,225,870 +0.65(+7.07%)
May 25, 2023 9.500 9.525 9.050 9.200 698,291 -0.15(-1.60%)
May 24, 2023 9.400 9.550 9.050 9.350 988,480 -0.30(-3.11%)
May 23, 2023 9.850 10.30 9.550 9.650 1,636,991 +0.00(+0.00%)
May 22, 2023 9.450 9.844 9.350 9.650 681,741 +0.10(+1.05%)
May 19, 2023 9.850 9.995 9.500 9.550 841,088 -0.20(-2.05%)
May 18, 2023 10.00 10.30 9.400 9.750 1,755,727 -0.40(-3.94%)
May 17, 2023 9.150 10.35 9.150 10.15 2,864,093 +0.90(+9.73%)
May 16, 2023 9.200 9.400 9.050 9.250 847,830 -0.10(-1.07%)
May 15, 2023 8.850 9.450 8.750 9.350 1,238,509 +0.65(+7.47%)
May 12, 2023 8.200 8.700 8.200 8.700 875,269 +0.30(+3.57%)
May 11, 2023 8.850 8.850 8.200 8.400 1,688,805 -0.75(-8.20%)
May 10, 2023 9.100 9.500 8.950 9.150 1,844,351 +0.25(+2.81%)
May 09, 2023 9.050 9.050 8.650 8.900 2,077,160 -0.05(-0.56%)
May 08, 2023 9.000 9.152 8.650 8.950 1,359,854 -0.45(-4.79%)
May 05, 2023 8.850 9.400 8.800 9.400 1,938,704 +0.65(+7.43%)
May 04, 2023 8.800 8.951 8.650 8.750 1,501,379 +0.00(+0.00%)
May 03, 2023 8.500 9.150 8.450 8.750 1,446,663 +0.05(+0.57%)
May 02, 2023 8.200 8.800 8.100 8.700 1,586,388 +0.40(+4.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.