Hut 8 Mining Corp (NQ: HUT )

9.860 -0.190 (-1.89%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 13.64 14.15 13.40 14.06 14,749,675 +0.67(+5.00%)
Oct 29, 2021 12.16 13.58 11.92 13.39 17,486,254 +1.19(+9.75%)
Oct 28, 2021 12.75 13.02 11.97 12.20 13,154,385 +0.17(+1.41%)
Oct 27, 2021 12.14 12.79 11.97 12.03 12,482,134 -0.89(-6.89%)
Oct 26, 2021 12.91 12.92 14,828,149 -0.13(-1.00%)
Oct 25, 2021 11.56 13.15 11.45 13.05 19,715,752 +1.90(+17.04%)
Oct 22, 2021 11.65 11.80 10.82 11.15 12,161,318 -0.54(-4.62%)
Oct 21, 2021 12.23 12.46 11.42 11.69 15,403,632 -0.66(-5.34%)
Oct 20, 2021 12.05 13.19 12.02 12.35 22,004,978 +0.36(+3.00%)
Oct 19, 2021 12.31 12.31 11.11 11.99 23,893,655 +0.02(+0.17%)
Oct 18, 2021 12.15 13.00 11.71 11.97 24,033,182 -0.25(-2.05%)
Oct 15, 2021 11.08 12.46 10.94 12.22 36,278,473 +1.66(+15.72%)
Oct 14, 2021 10.89 11.11 10.44 10.56 10,312,618 -0.26(-2.40%)
Oct 13, 2021 9.960 10.85 9.930 10.82 12,135,935 +0.72(+7.13%)
Oct 12, 2021 10.70 10.77 9.970 10.10 7,999,033 -0.60(-5.61%)
Oct 11, 2021 10.63 11.22 10.50 10.70 16,021,602 +0.27(+2.59%)
Oct 08, 2021 10.05 10.63 9.630 10.43 9,231,390 +0.61(+6.21%)
Oct 07, 2021 10.00 10.22 9.470 9.820 10,420,012 -0.29(-2.87%)
Oct 06, 2021 10.70 11.02 9.900 10.11 17,707,691 -0.20(-1.94%)
Oct 05, 2021 9.750 10.37 9.750 10.31 13,626,645 +0.70(+7.28%)
Oct 04, 2021 9.150 9.745 8.730 9.610 13,193,086 +0.34(+3.67%)
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.