Advertisement
Advertisement
U.S. markets open in 3 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hut 8 Mining Corp. (HUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.2000+0.0100 (+0.84%)
At close: 04:00PM EST
1.1800 -0.02 (-1.67%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20221.23001.25001.15001.20001.20005,808,200
Nov 30, 20221.15001.20001.09001.19001.19006,849,100
Nov 29, 20221.13001.14001.10001.11001.11004,049,200
Nov 28, 20221.17001.20001.08001.11001.11004,767,100
Nov 25, 20221.21001.22001.17001.20001.20002,131,600
Nov 23, 20221.16001.24001.15001.22001.22006,593,100
Nov 22, 20221.14001.16001.07501.15501.15508,002,200
Nov 21, 20221.18001.20001.08001.12001.12006,691,100
Nov 18, 20221.32001.33001.20001.24001.24006,579,800
Nov 17, 20221.27001.30001.19001.27001.270014,996,500
Nov 16, 20221.41001.41001.29001.31001.31007,925,800
Nov 15, 20221.50001.54001.40001.43001.430010,829,200
Nov 14, 20221.54001.56001.44001.45001.45008,278,000
Nov 11, 20221.66201.67001.48001.60001.600021,475,200
Nov 10, 20221.92001.95001.73501.75001.750013,990,400
Nov 09, 20221.88001.94001.72001.73001.730010,723,900
Nov 08, 20222.10002.11501.81001.93001.930019,380,100
Nov 07, 20222.16002.22002.07502.21002.21006,021,100
Nov 04, 20222.20002.29002.06502.17002.170011,661,200
Nov 03, 20222.05002.17002.00002.01002.01005,284,800
Nov 02, 20222.16002.32502.09002.10002.10007,723,100
Nov 01, 20222.32002.34802.17002.18002.18007,326,100
Oct 31, 20222.31002.38002.22002.24002.24006,220,500
Oct 28, 20222.16002.36002.12002.36002.36007,612,000
Oct 27, 20222.30002.37802.11002.12002.12009,480,200
Oct 26, 20222.36002.48002.22502.26002.260013,354,400
Oct 25, 20221.95002.37201.95002.32002.320014,057,100
Oct 24, 20221.94002.00001.85001.98001.98007,780,300
Oct 21, 20221.83001.95001.76001.94001.94005,807,400
Oct 20, 20221.91001.97001.82001.84001.84007,659,800
Oct 19, 20221.84001.92001.79501.92001.92006,828,800
Oct 18, 20222.04002.04001.84001.86001.86007,279,500
Oct 17, 20221.90002.00001.90001.93001.93006,390,900
Oct 14, 20221.97002.02001.83001.84001.84007,548,100
Oct 13, 20221.73001.95001.67001.92001.92005,414,000
Oct 12, 20221.80001.84801.76001.82001.82003,357,700
Oct 11, 20221.82001.88501.74001.79001.79005,974,400
Oct 10, 20221.88001.93001.77501.82001.82007,027,800
Oct 07, 20221.99002.04001.86001.90001.90006,874,200
Oct 06, 20222.03002.15702.03002.05002.05005,504,900
Oct 05, 20221.97002.09001.92002.07002.07006,291,400
Oct 04, 20222.00002.10001.99002.08002.080011,073,100
Oct 03, 20221.84001.92001.78001.91001.91006,402,500
Sep 30, 20221.77001.93001.74001.78001.78008,435,400
Sep 29, 20221.84001.84001.73001.81001.81007,919,400
Sep 28, 20221.73001.89001.70001.89001.89005,891,100
Sep 27, 20221.82001.88001.70001.73001.73006,562,600
Sep 26, 20221.75001.84001.66901.71001.71008,001,700
Sep 23, 20221.74501.79101.65001.69001.69008,056,700
Sep 22, 20221.91001.93001.77001.80001.800011,012,100
Sep 21, 20221.86002.02001.82001.91001.910010,265,800
Sep 20, 20221.88001.90501.81001.83001.83006,129,200
Sep 19, 20221.89001.97001.86001.92001.92005,028,900
Sep 16, 20222.03002.04001.90001.94001.94008,985,400
Sep 15, 20222.07002.17002.02002.12002.12008,200,900
Sep 14, 20222.06002.11001.97002.07502.07507,785,500
Sep 13, 20222.10002.20002.02002.03002.030014,478,200
Sep 12, 20222.44002.49502.30002.40002.400013,696,500
Sep 09, 20222.27002.39002.22002.35002.350014,893,900
Sep 08, 20221.80002.12001.77002.10002.100012,145,900
Sep 07, 20221.82001.86001.74001.82001.82007,628,000
Sep 06, 20221.92001.94801.80001.83001.83008,900,600
Sep 02, 20222.03002.04001.90001.91001.910010,679,200
Sep 01, 20221.96002.00501.88001.96001.96008,794,500
Aug 31, 20222.05002.11502.01002.03002.03007,614,000
Aug 30, 20222.19002.22001.97002.04002.040011,344,500
Aug 29, 20222.03002.18502.00002.13002.13008,615,000
Aug 26, 20222.25002.29502.02002.07002.070015,031,200
Aug 25, 20222.27002.30002.17002.26002.26007,212,500
Aug 24, 20222.20002.30002.18002.22002.22007,932,300
Aug 23, 20222.19002.29502.10502.20002.20008,630,200
Aug 22, 20222.24002.25002.09002.13002.13009,099,200
Aug 19, 20222.33002.49002.26002.32002.32009,345,900
Aug 18, 20223.00003.01002.68102.69002.690010,497,300
Aug 17, 20223.18003.29002.96002.99002.990016,699,400
Aug 16, 20223.48003.57903.27003.33003.330015,013,900
Aug 15, 20223.44003.70003.29003.56003.560019,507,200
Aug 12, 20222.97503.56002.87003.52003.520014,956,500
Aug 11, 20223.02003.32002.89002.96002.960018,219,100
Aug 10, 20222.58002.74602.49502.71002.710017,874,600
Aug 09, 20222.42002.45502.29002.43002.43009,119,800
Aug 08, 20222.47002.61002.42002.50002.500013,994,600
Aug 05, 20222.26002.41002.21002.38002.380012,635,500
Aug 04, 20222.40002.50502.29002.30002.300012,294,800
Aug 03, 20222.25002.43902.23002.40002.400011,125,500
Aug 02, 20222.03002.27002.01102.17002.170012,797,900
Aug 01, 20222.06002.23501.98502.08002.080010,280,800
Jul 29, 20222.12002.23002.02502.12002.120019,656,700
Jul 28, 20221.98002.19001.92002.17002.170018,565,500
Jul 27, 20221.84002.03001.80502.01002.010014,901,600
Jul 26, 20221.77001.81001.69001.76001.760011,495,300
Jul 25, 20222.01002.05001.83001.87001.870014,765,800
Jul 22, 20222.31002.37002.01002.06002.060016,261,100
Jul 21, 20222.05002.32001.99002.26002.260021,922,500
Jul 20, 20222.13002.25002.01002.14002.140028,661,500
Jul 19, 20221.85002.02001.76002.02002.020021,570,200
Jul 18, 20221.68002.01001.67001.75001.750030,835,000
Jul 15, 20221.59001.62001.50001.58001.580012,447,300
Jul 14, 20221.46001.56001.41001.52001.520017,617,900
Jul 13, 20221.41001.53501.38001.50001.500013,488,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement