Hut 8 Mining Corp (NQ: HUT )

5.480 +0.080 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 5.360 5.660 5.150 5.480 5,333,422 +0.08(+1.48%)
Jan 24, 2022 4.550 5.420 4.520 5.400 14,592,591 +0.03(+0.56%)
Jan 21, 2022 5.770 5.880 5.290 5.370 10,979,957 -0.86(-13.80%)
Jan 20, 2022 6.220 6.690 6.180 6.230 4,993,136 +0.16(+2.64%)
Jan 19, 2022 6.250 6.428 6.050 6.070 4,007,667 -0.11(-1.78%)
Jan 18, 2022 6.460 6.520 6.165 6.180 5,005,004 -0.44(-6.65%)
Jan 14, 2022 6.620 0 +0.16(+2.48%)
Jan 13, 2022 7.000 7.080 6.430 6.460 4,748,711 -0.46(-6.65%)
Jan 12, 2022 7.070 7.240 6.790 6.920 5,614,468 +0.13(+1.91%)
Jan 11, 2022 6.580 6.920 6.385 6.790 6,574,686 +0.18(+2.72%)
Jan 10, 2022 6.230 6.650 6.160 6.610 7,791,376 +0.00(+0.00%)
Jan 07, 2022 6.710 6.950 6.480 6.610 7,774,699 -0.24(-3.50%)
Jan 06, 2022 6.670 7.030 6.530 6.850 7,028,280 -0.25(-3.52%)
Jan 05, 2022 7.980 8.000 7.060 7.100 8,786,248 -1.00(-12.35%)
Jan 04, 2022 7.840 8.250 7.810 8.100 5,444,159 +0.33(+4.25%)
Jan 03, 2022 7.980 8.020 7.620 7.770 4,785,364 -0.08(-1.02%)
Dec 31, 2021 7.790 8.175 7.740 7.850 5,799,352 +0.13(+1.68%)
Dec 30, 2021 7.620 7.970 7.600 7.720 5,045,668 +0.07(+0.92%)
Dec 29, 2021 7.620 7.803 7.510 7.650 6,167,141 -0.06(-0.78%)
Dec 28, 2021 8.280 8.343 7.615 7.710 9,327,232 -1.10(-12.48%)
Dec 27, 2021 9.000 9.150 8.675 8.810 8,720,643 +0.06(+0.69%)
Dec 23, 2021 8.160 8.850 7.900 8.750 10,287,719 +0.61(+7.49%)
Dec 22, 2021 8.100 8.290 7.930 8.140 5,419,638 -0.04(-0.43%)
Dec 21, 2021 7.810 8.190 7.765 8.175 6,463,014 +0.67(+8.85%)
Dec 20, 2021 7.440 7.780 7.310 7.510 6,186,636 -0.29(-3.72%)
Dec 17, 2021 7.530 8.080 7.430 7.800 8,131,994 -0.16(-2.01%)
Dec 16, 2021 8.720 8.752 7.795 7.960 7,570,454 -0.67(-7.76%)
Dec 15, 2021 8.130 8.650 7.680 8.630 9,968,214 +0.52(+6.41%)
Dec 14, 2021 7.990 8.400 7.862 8.110 6,035,691 -0.04(-0.49%)
Dec 13, 2021 8.540 8.619 8.020 8.150 7,695,238 -0.63(-7.18%)
Dec 10, 2021 9.400 9.490 8.650 8.780 6,984,869 -0.25(-2.77%)
Dec 09, 2021 9.680 9.750 8.910 9.030 7,414,137 -0.92(-9.25%)
Dec 08, 2021 9.940 10.19 9.550 9.950 5,806,164 -0.10(-1.00%)
Dec 07, 2021 9.920 10.32 9.550 10.05 9,314,731 +0.86(+9.36%)
Dec 06, 2021 8.060 9.350 7.950 9.190 12,299,467 -0.18(-1.92%)
Dec 03, 2021 10.64 10.75 9.145 9.370 12,579,926 -1.12(-10.68%)
Dec 02, 2021 11.50 11.50 9.920 10.49 13,114,870 -1.29(-10.95%)
Dec 01, 2021 12.60 13.12 11.70 11.78 11,007,458 -0.27(-2.24%)
Nov 30, 2021 12.85 13.15 11.59 12.05 13,254,749 -0.70(-5.49%)
Nov 29, 2021 12.69 13.28 12.13 12.75 8,904,741 +0.56(+4.59%)
Nov 26, 2021 11.71 12.46 11.70 12.19 4,730,636 -0.33(-2.64%)
Nov 24, 2021 12.12 12.60 11.73 12.52 5,053,038 -0.16(-1.26%)
Nov 23, 2021 12.36 13.01 12.18 12.68 5,854,876 +0.27(+2.18%)
Nov 22, 2021 13.31 13.35 12.21 12.41 6,812,036 -0.81(-6.13%)
Nov 19, 2021 12.82 13.74 12.67 13.22 7,754,687 +0.70(+5.59%)
Nov 18, 2021 13.21 12.60 12.49 12.52 12,115,692 -0.97(-7.19%)
Nov 17, 2021 14.08 14.08 13.03 13.49 8,645,073 -0.41(-2.95%)
Nov 16, 2021 13.61 14.46 13.38 13.90 10,222,079 -0.73(-4.99%)
Nov 15, 2021 15.39 15.50 14.37 14.63 8,389,366 -0.65(-4.25%)
Nov 12, 2021 14.53 15.45 13.76 15.28 14,889,765 +1.10(+7.76%)
Nov 11, 2021 14.87 15.41 14.10 14.18 9,849,627 -0.52(-3.54%)
Nov 10, 2021 15.82 14.70 15,038,394 -0.70(-4.55%)
Nov 09, 2021 16.41 16.57 14.82 15.40 13,004,089 -0.50(-3.14%)
Nov 08, 2021 15.43 16.42 14.89 15.90 16,555,427 +1.38(+9.50%)
Nov 05, 2021 14.87 15.05 13.94 14.52 8,639,874 -0.18(-1.22%)
Nov 04, 2021 15.21 15.82 14.37 14.70 11,381,931 -0.63(-4.11%)
Nov 03, 2021 15.20 15.35 14.48 15.33 14,588,947 -0.14(-0.90%)
Nov 02, 2021 14.54 15.70 14.38 15.47 17,732,790 +1.41(+10.03%)
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.