Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hut 8 Mining Corp. (HUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.37-1.12 (-10.68%)
At close: 04:00PM EST
9.48 +0.11 (+1.17%)
After hours: 04:16PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202110.6410.759.159.379.3712,478,785
Dec 02, 202111.5011.509.9210.4910.4913,138,800
Dec 01, 202112.6013.1211.6911.7811.7811,006,500
Nov 30, 202112.8513.1511.5912.0512.0513,282,500
Nov 29, 202112.6913.2812.1312.7512.759,032,100
Nov 26, 202111.7112.4611.7012.1912.194,730,600
Nov 24, 202112.1212.6011.7312.5212.525,053,000
Nov 23, 202112.3613.0112.1812.6812.685,865,500
Nov 22, 202113.3113.3512.2112.4112.416,855,800
Nov 19, 202112.8213.7412.6713.2213.227,754,700
Nov 18, 202113.2113.5111.8212.5212.5212,159,100
Nov 17, 202114.0814.0813.0313.4913.498,694,700
Nov 16, 202113.6114.4613.3813.9013.9010,274,000
Nov 15, 202115.3915.5014.3714.6314.638,459,400
Nov 12, 202114.5315.4513.7615.2815.2814,836,800
Nov 11, 202114.8715.4114.1014.1814.189,876,200
Nov 10, 202115.8216.0013.8214.0914.0915,100,100
Nov 09, 202116.4116.5714.8215.4015.4013,041,600
Nov 08, 202115.4316.4214.8915.9015.9016,784,500
Nov 05, 202114.8715.0513.9414.5214.528,544,000
Nov 04, 202115.2115.8214.3714.7014.7011,391,700
Nov 03, 202115.2015.3514.4815.3315.3314,608,400
Nov 02, 202114.5415.7014.3815.4715.4717,795,000
Nov 01, 202113.6414.1513.1314.0614.0614,765,600
Oct 29, 202112.1613.5811.9213.4013.4017,486,200
Oct 28, 202112.7513.0211.9712.2012.2013,172,700
Oct 27, 202112.1412.7911.9712.0312.0312,495,800
Oct 26, 202112.9113.4112.3712.9212.9214,849,900
Oct 25, 202111.5613.1511.4513.0513.0519,753,400
Oct 22, 202111.6511.8010.8211.1511.1512,161,300
Oct 21, 202112.2312.4611.4211.6911.6915,419,200
Oct 20, 202112.0513.1912.0212.3512.3522,013,600
Oct 19, 202112.3112.3111.1111.9911.9923,917,000
Oct 18, 202112.1513.0011.7111.9711.9723,994,800
Oct 15, 202111.0812.4610.9412.2212.2236,188,000
Oct 14, 202110.8911.1110.4310.5610.5610,329,600
Oct 13, 20219.9610.859.9310.8210.8212,165,700
Oct 12, 202110.7010.779.9710.1010.108,003,000
Oct 11, 202110.6311.2210.5010.7010.7016,036,800
Oct 08, 202110.0510.639.6310.4310.439,217,000
Oct 07, 202110.0010.229.479.829.8210,433,700
Oct 06, 202110.7011.029.8910.1110.1117,724,400
Oct 05, 20219.7510.379.7510.3110.3113,673,500
Oct 04, 20219.159.748.739.619.6113,216,000
Oct 01, 20219.019.318.619.279.2710,539,100
Sep 30, 20218.158.507.958.408.405,896,100
Sep 29, 20218.228.267.767.817.815,641,200
Sep 28, 20218.608.697.988.068.065,814,300
Sep 27, 20218.558.838.338.708.706,430,500
Sep 24, 20218.118.828.108.408.407,739,600
Sep 23, 20218.939.138.618.878.8711,047,800
Sep 22, 20217.898.877.858.648.6412,605,100
Sep 21, 20217.868.057.577.727.727,397,900
Sep 20, 20218.078.357.607.837.8312,308,900
Sep 17, 20218.969.238.698.898.897,463,000
Sep 16, 20219.009.308.729.109.1010,166,800
Sep 15, 20218.789.028.658.778.7724,210,900
Sep 14, 202110.1510.479.8010.3710.3712,118,600
Sep 13, 20219.5110.089.319.649.648,161,900
Sep 10, 202110.1510.469.719.779.777,409,300
Sep 09, 202110.7511.0010.1810.3110.3110,349,200
Sep 08, 20219.8210.549.0210.2510.2514,409,600
Sep 07, 202110.9011.309.3110.0410.0425,678,900
Sep 03, 20219.5310.909.3010.6710.6731,780,500
Sep 02, 20218.679.508.428.938.9313,183,900
Sep 01, 20218.018.447.828.118.116,311,000
Aug 31, 20218.188.367.777.867.866,046,800
Aug 30, 20217.458.317.268.288.287,914,700
Aug 27, 20216.807.836.727.747.749,802,200
Aug 26, 20216.787.056.676.746.743,640,500
Aug 25, 20216.557.156.457.047.045,240,700
Aug 24, 20216.866.906.516.686.684,679,400
Aug 23, 20217.107.356.806.926.927,263,000
Aug 20, 20216.346.856.316.616.615,699,400
Aug 19, 20215.866.275.836.186.184,099,200
Aug 18, 20215.846.445.766.046.044,433,100
Aug 17, 20216.496.665.865.915.915,724,100
Aug 16, 20216.706.986.426.606.606,203,700
Aug 13, 20216.897.066.516.566.564,416,300
Aug 12, 20216.686.686.286.576.576,099,400
Aug 11, 20216.437.186.337.067.0610,051,200
Aug 10, 20216.506.525.876.286.285,170,100
Aug 09, 20216.706.706.186.436.4311,246,600
Aug 06, 20215.506.155.265.925.927,434,600
Aug 05, 20215.165.604.965.375.375,591,200
Aug 04, 20214.975.344.915.235.234,090,900
Aug 03, 20214.735.014.624.834.832,192,700
Aug 02, 20214.755.004.714.774.772,868,500
Jul 30, 20214.504.854.424.734.732,127,700
Jul 29, 20214.494.634.414.534.531,656,100
Jul 28, 20214.744.774.464.534.533,162,900
Jul 27, 20214.724.884.444.514.512,901,500
Jul 26, 20214.685.074.644.944.946,998,300
Jul 23, 20214.244.294.004.094.092,000,400
Jul 22, 20214.244.334.034.164.161,535,500
Jul 21, 20214.024.273.984.224.222,748,600
Jul 20, 20213.693.873.453.863.862,110,900
Jul 19, 20213.863.883.633.693.692,168,400
Jul 16, 20214.204.203.913.943.941,164,900
Jul 15, 20214.144.233.884.104.103,252,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement