1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Hut 8 Mining Corporation (HUT)
  7. Historical

HUT

Hut 8 Mining Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Hut 8 Mining Corporation HUT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0511 0.42% 12.1011 13:46:41
Open Price Low Price High Price Close Price Prev Close
12.60 12.09 13.12 12.05
more quote information »

HUT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.1213.2811.5912.347,981,676-0.0189-0.16%
1 Month15.2016.5711.5914.0410,276,319-3.10-20.39%
3 Months9.8216.577.5711.7712,329,1602.2823.23%
6 Months4.4016.573.1510.338,688,6197.70175.03%
1 Year4.4016.573.1510.338,688,6197.70175.03%
3 Years4.4016.573.1510.338,688,6197.70175.03%
5 Years4.4016.573.1510.338,688,6197.70175.03%

HUT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 12.05 -0.70 -5.49% 12.85 13.15 11.59 13,254,883
Nov 29 2021 12.75 0.56 4.59% 12.695 13.28 12.13 8,907,602
Nov 26 2021 12.19 -0.33 -2.64% 11.71 12.46 11.701 4,730,627
Nov 24 2021 12.52 -0.16 -1.26% 12.12 12.60 11.73 5,033,591
Nov 23 2021 12.68 0.27 2.18% 12.36 13.01 12.18 5,855,408
Nov 22 2021 12.41 -0.81 -6.13% 13.31 13.3462 12.2126 6,813,212
Nov 19 2021 13.22 0.70 5.59% 12.85 13.74 12.67 7,718,927
Nov 18 2021 12.52 -0.97 -7.19% 13.21 13.51 11.82 12,123,787
Nov 17 2021 13.49 -0.41 -2.95% 14.0804 14.0816 13.03 8,638,915
Nov 16 2021 13.90 -0.73 -4.99% 13.695 14.46 13.38 10,192,092
Nov 15 2021 14.63 -0.65 -4.25% 15.38 15.50 14.37 8,350,408
Nov 12 2021 15.28 1.10 7.76% 14.54 15.45 13.76 14,778,309
Nov 11 2021 14.18 0.09 0.64% 14.90 15.41 14.1003 9,827,281
Nov 10 2021 14.09 -1.31 -8.51% 15.82 15.985 13.82 15,010,396
Nov 09 2021 15.40 -0.50 -3.14% 16.41 16.57 14.82 12,978,532
Nov 08 2021 15.90 1.38 9.5% 15.50 16.42 14.89 16,514,285
Nov 05 2021 14.52 -0.18 -1.22% 14.87 15.05 13.94 8,619,698
Nov 04 2021 14.70 -0.63 -4.11% 15.15 15.82 14.37 11,370,420
Nov 03 2021 15.33 -0.14 -0.9% 15.20 15.35 14.48 14,532,073
Nov 02 2021 15.47 1.41 10.03% 14.54 15.70 14.3841 17,699,196
Nov 01 2021 14.06 0.66 4.93% 13.64 14.15 13.13 14,715,986
See More Historical Prices »


Your Recent History
NASDAQ
HUT
Hut 8 Mini..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.