Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hut 8 Mining Corp (OP: HUTWF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2.850 2.850 2.514 2.514 2,541 -0.45(-15.06%)
May 27, 2021 2.828 2.972 2.812 2.960 37,011 +0.15(+5.34%)
May 26, 2021 2.772 2.903 2.720 2.810 70,770 +0.11(+4.07%)
May 25, 2021 2.800 2.800 2.700 2.700 58,700 -0.10(-3.57%)
May 21, 2021 2.800 2.800 2.800 0 -0.06(-2.00%)
May 19, 2021 2.857 2.857 2.857 0 -1.14(-28.57%)
May 17, 2021 4.000 4.000 4.000 0 +0.44(+12.24%)
May 14, 2021 3.451 3.564 3.443 3.564 1,426 +0.11(+3.20%)
May 13, 2021 3.454 3.454 3.454 3.454 385 +0.12(+3.75%)
May 11, 2021 3.329 3.329 3.329 30 -0.55(-14.09%)
May 10, 2021 3.875 4.502 3.875 3.875 3,243 -0.05(-1.25%)
May 05, 2021 3.924 3.924 3.924 65 -0.14(-3.48%)
May 04, 2021 3.900 4.065 3.900 4.065 900 -0.36(-8.24%)
May 03, 2021 4.430 4.430 4.430 41 +0.00(+0.00%)
Apr 30, 2021 4.430 4.430 4.430 4.430 100 +0.02(+0.36%)
Apr 28, 2021 4.414 4.414 4.414 0 +0.03(+0.66%)
Apr 27, 2021 4.385 4.385 4.385 4.385 319 +0.05(+1.05%)
Apr 26, 2021 4.024 4.340 4.024 4.340 425 +0.58(+15.30%)
Apr 23, 2021 4.001 4.001 3.757 3.764 800 -0.45(-10.58%)
Apr 22, 2021 4.209 4.209 4.209 2 +0.00(+0.00%)
Apr 21, 2021 4.209 4.209 4.209 60 +0.00(+0.00%)
Apr 20, 2021 4.177 4.209 4.177 4.209 545 +0.25(+6.27%)
Apr 19, 2021 4.013 4.013 3.501 3.961 1,586 -0.81(-16.94%)
Apr 16, 2021 4.931 4.931 4.769 4.769 800 -0.33(-6.48%)
Apr 15, 2021 5.099 5.099 5.099 192 +0.00(+0.00%)
Apr 14, 2021 5.500 5.500 2.300 5.099 1,479 -0.21(-3.98%)
Apr 13, 2021 5.627 5.627 5.311 5.311 320 -0.32(-5.66%)
Apr 12, 2021 5.629 5.629 5.629 5.629 800 +0.13(+2.44%)
Apr 09, 2021 5.750 5.750 5.495 5.495 500 -0.25(-4.36%)
Apr 08, 2021 5.673 5.990 5.673 5.745 1,998 +0.47(+9.00%)
Apr 07, 2021 5.680 5.822 5.271 5.271 1,953 -1.15(-17.87%)
Apr 06, 2021 7.179 7.300 6.418 6.418 3,166 -0.21(-3.21%)
Apr 05, 2021 6.650 6.740 6.600 6.631 16,265 +0.36(+5.68%)
Apr 01, 2021 6.299 6.299 6.275 6.275 3,200 +0.28(+4.71%)
Mar 31, 2021 5.639 6.032 5.500 5.992 35,575 +0.46(+8.39%)
Mar 30, 2021 5.500 5.529 5.500 5.529 21,850 +0.03(+0.52%)
Mar 29, 2021 5.487 5.500 5.480 5.500 2,503 +0.01(+0.25%)
Mar 26, 2021 5.633 5.633 5.486 5.486 1,700 +0.19(+3.54%)
Mar 25, 2021 5.000 5.308 5.000 5.299 1,666 -0.70(-11.60%)
Mar 24, 2021 6.000 6.002 5.994 5.994 1,315 +0.12(+2.06%)
Mar 23, 2021 6.500 6.500 5.873 5.873 2,615 -0.67(-10.23%)
Mar 22, 2021 6.945 7.055 6.542 6.542 2,080 -0.61(-8.50%)
Mar 19, 2021 7.100 7.183 7.100 7.150 2,900 +0.15(+2.14%)
Mar 18, 2021 7.000 7.000 7.000 7.000 600 +0.36(+5.46%)
Mar 17, 2021 7.160 7.160 6.491 6.637 5,661 -0.52(-7.25%)
Mar 16, 2021 7.095 7.201 7.032 7.156 3,526 -0.24(-3.30%)
Mar 15, 2021 6.933 7.405 6.690 7.400 10,341 +0.71(+10.55%)
Mar 12, 2021 6.820 7.018 6.694 6.694 15,600 -0.09(-1.27%)
Mar 11, 2021 6.780 6.780 6.780 6.780 973 +0.28(+4.32%)
Mar 10, 2021 6.499 6.499 6.499 6.499 556 -0.30(-4.42%)
Mar 09, 2021 6.829 6.829 6.780 6.800 2,492 +0.77(+12.83%)
Mar 08, 2021 6.027 6.027 6.027 6.027 127 +0.68(+12.65%)
Mar 05, 2021 4.900 5.443 4.900 5.350 12,500 -0.95(-15.12%)
Mar 04, 2021 6.430 6.430 6.303 6.303 2,121 -0.70(-9.96%)
Mar 03, 2021 7.000 7.000 7.000 60 +0.00(+0.00%)
Mar 02, 2021 7.315 7.315 7.000 7.000 3,402 -0.01(-0.20%)
Mar 01, 2021 7.014 8.298 7.014 7.014 2,981 +0.58(+9.02%)
Feb 26, 2021 6.980 7.000 3.710 6.434 4,900 -0.30(-4.40%)
Feb 25, 2021 8.558 8.558 6.730 6.730 6,110 -1.20(-15.13%)
Feb 24, 2021 8.000 8.207 5.560 7.930 6,720 +1.25(+18.75%)
Feb 23, 2021 6.700 8.098 5.600 6.678 15,604 -2.47(-27.03%)
Feb 22, 2021 7.100 10.86 6.381 9.152 14,015 +2.08(+29.38%)
Feb 19, 2021 6.487 8.000 6.487 7.074 12,300 +0.95(+15.50%)
Feb 18, 2021 5.858 6.513 5.000 6.124 54,900 +0.22(+3.80%)
Feb 17, 2021 6.127 6.239 5.600 5.900 53,172 +0.30(+5.36%)
Feb 16, 2021 6.600 6.600 5.600 5.600 8,708 -0.08(-1.41%)
Feb 12, 2021 5.000 5.776 0.2501 5.680 2,600 +0.68(+13.60%)
Feb 11, 2021 5.330 5.330 4.750 5.000 35,900 -0.10(-2.00%)
Feb 10, 2021 4.750 5.110 4.150 5.102 40,301 -0.25(-4.66%)
Feb 09, 2021 4.064 5.700 4.064 5.351 41,975 +1.45(+37.21%)
Feb 08, 2021 3.688 3.900 3.650 3.900 6,972 +0.86(+28.29%)
Feb 05, 2021 2.924 3.040 2.924 3.040 38,300 +0.15(+5.03%)
Feb 04, 2021 3.000 3.250 2.894 2.894 1,800 -0.17(-5.57%)
Feb 03, 2021 2.958 3.065 2.900 3.065 14,635 +0.72(+30.43%)
Feb 02, 2021 2.350 2.350 2.350 65 +0.00(+0.00%)
Feb 01, 2021 2.350 2.350 2.350 2.350 191 -0.22(-8.45%)
Jan 28, 2021 2.567 2.567 2.567 0 +0.25(+10.96%)
Jan 27, 2021 2.351 2.374 2.000 2.313 1,575 -0.20(-8.09%)
Jan 26, 2021 2.517 2.517 2.517 2.517 330 -0.15(-5.73%)
Jan 25, 2021 3.180 3.180 2.670 2.670 494 -0.27(-9.27%)
Jan 22, 2021 2.962 2.982 2.943 2.943 1,200 +0.19(+7.01%)
Jan 21, 2021 2.530 2.750 2.384 2.750 1,630 -0.19(-6.36%)
Jan 20, 2021 3.200 3.200 2.540 2.937 8,146 -0.71(-19.54%)
Jan 19, 2021 3.800 4.000 3.650 3.650 617 -0.10(-2.67%)
Jan 15, 2021 3.774 3.850 3.678 3.750 5,600 +0.42(+12.61%)
Jan 14, 2021 4.100 4.100 3.330 3.330 1,092 -0.67(-16.75%)
Jan 13, 2021 3.850 4.000 3.545 4.000 2,863 +0.15(+3.93%)
Jan 12, 2021 3.931 3.994 3.750 3.849 3,377 +0.17(+4.73%)
Jan 11, 2021 3.100 5.000 2.450 3.675 73,780 +0.67(+22.50%)
Jan 08, 2021 3.819 5.079 3.000 3.000 2,700 +0.31(+11.52%)
Jan 07, 2021 1.972 2.750 1.972 2.690 127,896 +0.89(+49.44%)
Jan 06, 2021 1.850 2.000 1.733 1.800 46,299 +0.15(+9.14%)
Jan 05, 2021 3.200 3.200 1.640 1.649 80,269 +0.03(+1.72%)
Jan 04, 2021 1.650 1.650 1.500 1.621 2,818 +0.27(+20.10%)
Dec 31, 2020 1.350 1.350 1.350 3,500 -0.12(-8.16%)
Dec 30, 2020 1.530 1.750 1.470 1.470 3,500 -0.05(-3.29%)
Dec 24, 2020 1.520 1.520 1.520 0 +0.03(+2.25%)
Dec 23, 2020 1.588 1.600 1.487 1.487 602 +0.01(+0.77%)
Dec 22, 2020 1.156 1.475 1.156 1.475 1,794 +1.23(+492.45%)
Dec 09, 2020 0.2490 0.2490 0.2490 0 -0.00(-0.08%)
Nov 25, 2020 0.2492 0.2492 0.2492 0 +0.01(+3.66%)
Nov 24, 2020 0.2384 0.2404 0.2384 0.2404 40,000 +0.13(+114.07%)
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.