HUT

Hut 8 Mining Historical Data

Company Name Stock Ticker Symbol Market Type
Hut 8 Mining Corporation HUT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -3.6% 1.07 16:31:23
Open Price Low Price High Price Close Price Prev Close
1.09 1.0348 1.12 1.06 1.11
more quote information »

HUT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.281.03481.186,641,969-0.08-6.96%
1 Month1.881.951.03481.358,409,070-0.81-43.09%
3 Months2.062.481.03481.778,082,523-0.99-48.06%
6 Months2.143.701.03481.9610,629,597-1.07-50.0%
1 Year9.9210.321.03483.399,270,844-8.85-89.21%
3 Years4.4016.571.03485.579,119,414-3.33-75.68%
5 Years4.4016.571.03485.579,119,414-3.33-75.68%

HUT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 1.11 -0.03 -2.63% 1.14 1.14 1.07 6,155,946
Dec 05 2022 1.14 -0.11 -8.8% 1.28 1.28 1.1201 8,208,363
Dec 02 2022 1.25 0.05 4.17% 1.17 1.25 1.13 6,187,761
Dec 01 2022 1.20 0.01 0.84% 1.23 1.25 1.15 5,819,684
Nov 30 2022 1.19 0.08 7.21% 1.15 1.20 1.09 6,838,089
Nov 29 2022 1.11 0.00 0.0% 1.13 1.14 1.10 4,018,777
Nov 28 2022 1.11 -0.09 -7.5% 1.17 1.20 1.08 4,778,513
Nov 25 2022 1.20 -0.02 -1.64% 1.21 1.22 1.17 2,131,575
Nov 23 2022 1.22 0.07 5.63% 1.16 1.24 1.15 6,556,273
Nov 22 2022 1.155 0.03 3.12% 1.14 1.16 1.075 8,000,871
Nov 21 2022 1.12 -0.12 -9.68% 1.18 1.20 1.08 6,681,212
Nov 18 2022 1.24 -0.03 -2.36% 1.32 1.33 1.20 6,583,490
Nov 17 2022 1.27 -0.04 -3.05% 1.27 1.30 1.19 14,984,311
Nov 16 2022 1.31 -0.12 -8.39% 1.41 1.41 1.29 7,918,914
Nov 15 2022 1.43 -0.02 -1.38% 1.50 1.54 1.40 10,823,458
Nov 14 2022 1.45 -0.15 -9.38% 1.54 1.56 1.44 8,260,992
Nov 11 2022 1.60 -0.15 -8.57% 1.662 1.67 1.48 21,578,578
Nov 10 2022 1.75 0.02 1.16% 1.92 1.95 1.735 13,964,834
Nov 09 2022 1.73 -0.20 -10.36% 1.88 1.94 1.72 10,688,882
Nov 08 2022 1.93 -0.28 -12.67% 2.10 2.115 1.81 19,334,834
Nov 07 2022 2.21 0.04 1.84% 2.17 2.22 2.075 6,020,109
See More Historical Prices ยป