Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,103.68 -13.88 (-0.02%) CMC Crypto 200
1,422.09 +7.33 (+0.52%)
Hut 8 Corp. (HUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 8.31 | 9.38 | 8.16 | 9.22 | 9.22 | 4,167,900 |
| 19 Apr 2024 | 7.91 | 8.19 | 7.80 | 8.05 | 8.05 | 2,215,000 |
| 18 Apr 2024 | 7.41 | 8.14 | 7.38 | 7.88 | 7.88 | 2,263,900 |
| 17 Apr 2024 | 7.34 | 7.67 | 7.21 | 7.44 | 7.44 | 1,996,500 |
| 16 Apr 2024 | 7.04 | 7.34 | 6.95 | 7.24 | 7.24 | 1,909,900 |
| 15 Apr 2024 | 7.59 | 7.80 | 7.21 | 7.24 | 7.24 | 2,220,400 |
| 12 Apr 2024 | 8.08 | 8.08 | 7.55 | 7.72 | 7.72 | 2,442,600 |
| 11 Apr 2024 | 8.60 | 8.61 | 7.95 | 8.11 | 8.11 | 2,361,500 |
| 10 Apr 2024 | 8.24 | 8.67 | 8.14 | 8.53 | 8.53 | 2,385,400 |
| 09 Apr 2024 | 8.86 | 8.96 | 8.48 | 8.62 | 8.62 | 2,468,300 |
| 08 Apr 2024 | 9.62 | 9.83 | 8.93 | 9.00 | 9.00 | 2,956,400 |
| 05 Apr 2024 | 9.23 | 9.36 | 8.68 | 8.98 | 8.98 | 3,040,100 |
| 04 Apr 2024 | 9.88 | 10.51 | 9.61 | 9.69 | 9.69 | 4,890,200 |
| 03 Apr 2024 | 9.39 | 9.90 | 9.29 | 9.69 | 9.69 | 2,769,000 |
| 02 Apr 2024 | 9.96 | 10.06 | 9.13 | 9.38 | 9.38 | 4,562,400 |
| 01 Apr 2024 | 11.03 | 11.69 | 10.50 | 10.82 | 10.82 | 4,405,700 |
| 28 Mar 2024 | 10.02 | 12.15 | 10.00 | 11.04 | 11.04 | 16,337,300 |
| 27 Mar 2024 | 10.03 | 10.16 | 9.53 | 9.86 | 9.86 | 3,481,000 |
| 26 Mar 2024 | 9.42 | 10.19 | 9.10 | 9.88 | 9.88 | 4,514,500 |
| 25 Mar 2024 | 8.81 | 9.58 | 8.81 | 9.40 | 9.40 | 4,490,800 |
| 22 Mar 2024 | 8.70 | 8.94 | 8.61 | 8.72 | 8.72 | 1,966,400 |
| 21 Mar 2024 | 9.30 | 9.41 | 8.73 | 8.88 | 8.88 | 4,242,200 |
| 20 Mar 2024 | 8.16 | 9.10 | 8.08 | 9.08 | 9.08 | 5,307,100 |
| 19 Mar 2024 | 7.59 | 8.06 | 7.23 | 8.05 | 8.05 | 3,959,400 |
| 18 Mar 2024 | 7.80 | 7.98 | 7.34 | 7.79 | 7.79 | 4,049,100 |
| 15 Mar 2024 | 7.07 | 7.58 | 6.96 | 7.54 | 7.54 | 5,551,100 |
| 14 Mar 2024 | 7.65 | 7.72 | 7.14 | 7.24 | 7.24 | 4,364,500 |
| 13 Mar 2024 | 7.16 | 7.76 | 7.05 | 7.73 | 7.73 | 4,205,200 |
| 12 Mar 2024 | 7.14 | 7.22 | 6.77 | 7.13 | 7.13 | 2,951,900 |
| 11 Mar 2024 | 8.06 | 8.10 | 7.07 | 7.08 | 7.08 | 5,254,700 |
| 08 Mar 2024 | 7.69 | 8.37 | 7.57 | 7.93 | 7.93 | 4,020,300 |
| 07 Mar 2024 | 7.87 | 7.92 | 7.45 | 7.72 | 7.72 | 2,713,500 |
| 06 Mar 2024 | 7.75 | 8.10 | 7.38 | 7.87 | 7.87 | 3,106,900 |
| 05 Mar 2024 | 8.29 | 8.49 | 7.47 | 7.52 | 7.52 | 4,829,700 |
| 04 Mar 2024 | 9.26 | 9.44 | 8.23 | 8.36 | 8.36 | 5,487,600 |
| 01 Mar 2024 | 8.46 | 8.94 | 8.11 | 8.92 | 8.92 | 3,077,000 |
| 29 Feb 2024 | 8.80 | 9.04 | 8.12 | 8.49 | 8.49 | 4,071,000 |
| 28 Feb 2024 | 9.91 | 9.91 | 8.60 | 8.73 | 8.73 | 8,923,800 |
| 27 Feb 2024 | 10.09 | 10.12 | 9.05 | 9.29 | 9.29 | 6,866,800 |
| 26 Feb 2024 | 7.79 | 9.33 | 7.70 | 9.22 | 9.22 | 8,005,600 |
| 23 Feb 2024 | 7.96 | 8.14 | 7.59 | 7.82 | 7.82 | 3,690,400 |
| 22 Feb 2024 | 8.80 | 8.94 | 8.18 | 8.27 | 8.27 | 5,138,100 |
| 21 Feb 2024 | 8.84 | 9.20 | 8.66 | 8.74 | 8.74 | 3,175,300 |
| 20 Feb 2024 | 10.03 | 10.27 | 8.92 | 9.43 | 9.43 | 4,881,700 |
| 16 Feb 2024 | 10.14 | 10.51 | 9.65 | 10.08 | 10.08 | 6,355,800 |
| 15 Feb 2024 | 10.80 | 10.94 | 9.69 | 9.97 | 9.97 | 8,954,100 |
| 14 Feb 2024 | 9.66 | 10.23 | 9.44 | 10.23 | 10.23 | 7,833,700 |
| 13 Feb 2024 | 8.38 | 8.87 | 8.14 | 8.53 | 8.53 | 5,154,700 |
| 12 Feb 2024 | 8.40 | 9.47 | 8.34 | 9.06 | 9.06 | 7,805,000 |
| 09 Feb 2024 | 8.14 | 8.57 | 7.93 | 8.35 | 8.35 | 7,250,900 |
| 08 Feb 2024 | 6.97 | 7.57 | 6.90 | 7.47 | 7.47 | 6,152,900 |
| 07 Feb 2024 | 6.60 | 6.88 | 6.34 | 6.77 | 6.77 | 3,442,800 |
| 06 Feb 2024 | 6.78 | 7.08 | 6.69 | 6.88 | 6.88 | 2,146,400 |
| 05 Feb 2024 | 7.30 | 7.31 | 6.73 | 6.88 | 6.88 | 2,733,700 |
| 02 Feb 2024 | 7.28 | 7.54 | 7.16 | 7.28 | 7.28 | 2,124,900 |
| 01 Feb 2024 | 7.40 | 7.76 | 7.18 | 7.47 | 7.47 | 3,254,100 |
| 31 Jan 2024 | 7.53 | 7.97 | 7.33 | 7.47 | 7.47 | 3,688,300 |
| 30 Jan 2024 | 8.26 | 8.35 | 7.57 | 7.82 | 7.82 | 5,352,400 |
| 29 Jan 2024 | 8.60 | 9.09 | 8.10 | 8.42 | 8.42 | 8,348,000 |
| 26 Jan 2024 | 8.08 | 8.45 | 7.75 | 8.45 | 8.45 | 8,638,000 |
| 25 Jan 2024 | 6.35 | 7.73 | 6.23 | 7.47 | 7.47 | 7,841,500 |
| 24 Jan 2024 | 6.64 | 6.90 | 6.26 | 6.35 | 6.35 | 4,335,700 |
| 23 Jan 2024 | 6.55 | 6.77 | 6.31 | 6.33 | 6.33 | 3,998,300 |
| 22 Jan 2024 | 6.65 | 7.16 | 6.32 | 6.72 | 6.72 | 4,950,300 |
| 19 Jan 2024 | 7.01 | 7.04 | 6.18 | 6.91 | 6.91 | 8,974,100 |
| 18 Jan 2024 | 9.27 | 9.45 | 6.84 | 7.12 | 7.12 | 19,173,700 |
| 17 Jan 2024 | 9.37 | 9.89 | 9.18 | 9.28 | 9.28 | 3,688,100 |
| 16 Jan 2024 | 9.64 | 9.80 | 9.16 | 9.62 | 9.62 | 3,869,300 |
| 12 Jan 2024 | 10.90 | 11.00 | 9.78 | 9.90 | 9.90 | 7,271,500 |
| 11 Jan 2024 | 13.40 | 13.60 | 11.02 | 11.24 | 11.24 | 9,969,500 |
| 10 Jan 2024 | 11.38 | 12.69 | 11.11 | 12.11 | 12.11 | 6,125,900 |
| 09 Jan 2024 | 12.01 | 12.28 | 11.50 | 11.73 | 11.73 | 3,786,400 |
| 08 Jan 2024 | 12.29 | 12.58 | 11.03 | 12.00 | 12.00 | 10,092,200 |
| 05 Jan 2024 | 12.59 | 12.60 | 11.61 | 11.90 | 11.90 | 5,325,400 |
| 04 Jan 2024 | 12.50 | 13.09 | 12.20 | 12.53 | 12.53 | 5,789,800 |
| 03 Jan 2024 | 11.70 | 12.86 | 11.53 | 12.33 | 12.33 | 6,877,500 |
| 02 Jan 2024 | 15.06 | 15.07 | 12.45 | 12.60 | 12.60 | 12,762,200 |
| 29 Dec 2023 | 16.40 | 16.71 | 12.84 | 13.34 | 13.34 | 18,583,200 |
| 28 Dec 2023 | 17.05 | 17.10 | 15.52 | 16.13 | 16.13 | 14,097,300 |
| 27 Dec 2023 | 16.05 | 18.42 | 15.85 | 18.13 | 18.13 | 12,996,700 |
| 26 Dec 2023 | 14.74 | 15.83 | 14.13 | 15.62 | 15.62 | 9,311,400 |
| 22 Dec 2023 | 13.28 | 15.30 | 12.71 | 14.84 | 14.84 | 12,831,100 |
| 21 Dec 2023 | 12.58 | 13.15 | 12.24 | 13.09 | 13.09 | 7,362,400 |
| 20 Dec 2023 | 13.17 | 13.30 | 11.89 | 12.15 | 12.15 | 10,180,500 |
| 19 Dec 2023 | 12.71 | 13.69 | 11.95 | 12.10 | 12.10 | 15,232,700 |
| 18 Dec 2023 | 10.46 | 12.45 | 10.38 | 12.16 | 12.16 | 8,392,200 |
| 15 Dec 2023 | 10.13 | 10.66 | 9.61 | 10.50 | 10.50 | 7,393,700 |
| 14 Dec 2023 | 9.13 | 9.84 | 8.78 | 9.61 | 9.61 | 5,078,600 |
| 13 Dec 2023 | 8.36 | 9.00 | 8.00 | 8.94 | 8.94 | 4,297,700 |
| 12 Dec 2023 | 8.90 | 9.03 | 8.31 | 8.43 | 8.43 | 3,590,800 |
| 11 Dec 2023 | 9.57 | 9.61 | 8.57 | 8.85 | 8.85 | 5,529,300 |
| 08 Dec 2023 | 9.51 | 10.37 | 9.40 | 10.25 | 10.25 | 6,120,500 |
| 07 Dec 2023 | 9.82 | 10.05 | 9.25 | 9.45 | 9.45 | 5,718,300 |
| 06 Dec 2023 | 11.93 | 12.11 | 10.02 | 10.11 | 10.11 | 9,215,400 |
| 05 Dec 2023 | 10.37 | 12.68 | 10.21 | 11.40 | 11.40 | 9,337,900 |
| 04 Dec 2023 | 11.91 | 12.02 | 9.90 | 10.51 | 10.51 | 7,457,300 |
| 04 Dec 2023 | 1:5 Stock split | |||||
| 01 Dec 2023 | 9.75 | 11.50 | 9.60 | 11.35 | 11.35 | 6,595,760 |
| 30 Nov 2023 | 9.90 | 9.95 | 9.45 | 9.50 | 9.50 | 2,123,520 |
| 29 Nov 2023 | 10.40 | 10.55 | 9.75 | 9.80 | 9.80 | 3,340,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.