Advertisement
Advertisement
U.S. markets open in 8 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hut 8 Mining Corp. (HUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.99+0.02 (+0.17%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202112.3112.3111.1111.9911.9923,880,400
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
Jul 14, 20214.494.624.234.234.231,861,400
Jul 13, 20214.914.914.454.494.492,609,100
Jul 12, 20214.905.024.744.924.921,794,500
Jul 09, 20214.915.104.814.844.842,387,200
Jul 08, 20214.705.054.694.854.852,595,100
Jul 07, 20215.405.504.975.195.194,249,500
Jul 06, 20215.595.595.175.455.456,587,200
Jul 02, 20214.705.164.465.165.165,593,200
Jul 01, 20214.305.004.304.744.745,084,100
Jun 30, 20213.874.683.714.404.405,126,600
Jun 29, 20213.954.043.863.933.932,235,900
Jun 28, 20213.833.923.723.763.762,045,400
Jun 25, 20213.723.743.593.693.691,292,900
Jun 24, 20213.673.883.653.843.842,010,600
Jun 23, 20213.803.843.573.613.611,534,200
Jun 22, 20213.253.643.153.563.562,749,200
Jun 21, 20213.483.643.413.583.582,429,400
Jun 18, 20213.713.793.533.753.752,261,200
Jun 17, 20213.934.033.803.843.842,437,500
Jun 16, 20214.234.343.893.973.973,338,200
Jun 15, 20214.404.484.034.294.293,009,000
Jun 14, 20214.374.634.244.354.353,787,400
Jun 11, 20214.054.273.854.074.075,121,400
Jun 10, 20214.655.114.535.045.042,019,600
Jun 09, 20213.944.103.844.054.05475,400
Jun 08, 20213.853.963.503.923.92858,700
Jun 07, 20213.964.023.843.903.90293,200
Jun 04, 20214.044.263.903.943.94328,100
Jun 03, 20214.254.284.034.054.05209,200
Jun 02, 20214.104.303.964.244.24294,500
Jun 01, 20214.094.234.014.024.02261,900
May 28, 20214.504.554.004.074.07432,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement