Hut 8 Corp. (TSX:HUT)
Canada
· Delayed Price · Currency is CAD 15.49
+0.13 (0.85%)
Apr 17, 2025, 4:00 PM EDT
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.30 | 15.60 | 14.72 | 15.49 | 15.49 | 0.85% | 1,054,980 |
| Apr 16, 2025 | 15.49 | 15.87 | 15.08 | 15.36 | 15.36 | -3.76% | 1,165,300 |
| Apr 15, 2025 | 16.85 | 16.85 | 15.60 | 15.96 | 15.96 | -4.83% | 1,150,300 |
| Apr 14, 2025 | 17.68 | 17.93 | 16.58 | 16.77 | 16.77 | -0.59% | 1,716,900 |
| Apr 11, 2025 | 16.51 | 17.09 | 16.13 | 16.87 | 16.87 | 2.87% | 1,615,200 |
| Apr 10, 2025 | 17.19 | 17.19 | 16.05 | 16.40 | 16.40 | -7.81% | 2,395,246 |
| Apr 9, 2025 | 15.60 | 18.36 | 14.96 | 17.79 | 17.79 | 12.52% | 2,795,912 |
| Apr 8, 2025 | 17.20 | 17.44 | 15.34 | 15.81 | 15.81 | -2.89% | 1,590,442 |
| Apr 7, 2025 | 14.34 | 17.73 | 14.34 | 16.28 | 16.28 | 0.62% | 1,727,100 |
| Apr 4, 2025 | 16.36 | 16.50 | 14.28 | 16.18 | 16.18 | -3.52% | 1,771,120 |
| Apr 3, 2025 | 16.74 | 17.29 | 16.28 | 16.77 | 16.77 | -12.52% | 1,546,538 |
| Apr 2, 2025 | 18.59 | 19.52 | 18.32 | 19.17 | 19.17 | 0.52% | 1,482,016 |
| Apr 1, 2025 | 17.10 | 19.08 | 16.04 | 19.07 | 19.07 | 14.06% | 1,635,400 |
| Mar 31, 2025 | 17.57 | 17.90 | 16.50 | 16.72 | 16.72 | -0.42% | 1,335,560 |
| Mar 28, 2025 | 17.50 | 17.64 | 16.68 | 16.79 | 16.79 | -5.89% | 896,607 |
| Mar 27, 2025 | 18.13 | 18.27 | 17.63 | 17.84 | 17.84 | -3.46% | 737,700 |
| Mar 26, 2025 | 19.35 | 19.59 | 18.27 | 18.48 | 18.48 | -5.33% | 1,016,015 |
| Mar 25, 2025 | 19.95 | 19.95 | 19.10 | 19.52 | 19.52 | -2.30% | 1,018,500 |
| Mar 24, 2025 | 19.20 | 20.07 | 19.10 | 19.98 | 19.98 | 7.94% | 1,475,700 |
| Mar 21, 2025 | 18.01 | 18.51 | 17.77 | 18.51 | 18.51 | 0.11% | 1,422,835 |
| Mar 20, 2025 | 18.05 | 19.28 | 18.05 | 18.49 | 18.49 | -0.27% | 1,586,600 |
| Mar 19, 2025 | 17.60 | 18.96 | 17.53 | 18.54 | 18.54 | 7.29% | 2,116,800 |
| Mar 18, 2025 | 18.08 | 18.10 | 17.23 | 17.28 | 17.28 | -6.54% | 1,325,516 |
| Mar 17, 2025 | 17.80 | 18.76 | 17.48 | 18.49 | 18.49 | 2.10% | 1,361,318 |
| Mar 14, 2025 | 17.25 | 18.30 | 17.25 | 18.11 | 18.11 | 7.16% | 1,711,601 |
| Mar 13, 2025 | 17.52 | 17.58 | 16.55 | 16.90 | 16.90 | -3.21% | 1,172,900 |
| Mar 12, 2025 | 17.77 | 17.90 | 16.70 | 17.46 | 17.46 | 2.22% | 1,785,231 |
| Mar 11, 2025 | 16.70 | 17.43 | 16.02 | 17.08 | 17.08 | 3.20% | 1,945,700 |
| Mar 10, 2025 | 18.34 | 18.62 | 15.94 | 16.55 | 16.55 | -14.69% | 1,997,800 |
| Mar 7, 2025 | 19.07 | 19.62 | 18.09 | 19.40 | 19.40 | 1.15% | 1,987,600 |
| Mar 6, 2025 | 20.64 | 20.64 | 18.90 | 19.18 | 19.18 | -10.42% | 1,657,800 |
| Mar 5, 2025 | 20.76 | 21.43 | 20.14 | 21.41 | 21.41 | 5.47% | 1,661,091 |
| Mar 4, 2025 | 19.27 | 20.96 | 18.72 | 20.30 | 20.30 | -0.49% | 1,714,700 |
| Mar 3, 2025 | 23.92 | 25.14 | 20.36 | 20.40 | 20.40 | -4.36% | 2,331,536 |
| Feb 28, 2025 | 20.28 | 22.10 | 20.02 | 21.33 | 21.33 | 2.50% | 1,754,600 |
| Feb 27, 2025 | 22.28 | 23.30 | 20.81 | 20.81 | 20.81 | -2.57% | 1,610,900 |
| Feb 26, 2025 | 21.26 | 22.31 | 20.68 | 21.36 | 21.36 | 0.42% | 1,568,618 |
| Feb 25, 2025 | 22.70 | 22.70 | 19.59 | 21.27 | 21.27 | -10.06% | 2,136,503 |
| Feb 24, 2025 | 25.55 | 25.56 | 22.92 | 23.65 | 23.65 | -7.25% | 1,804,300 |
| Feb 21, 2025 | 28.03 | 28.80 | 25.30 | 25.50 | 25.50 | -7.88% | 1,787,438 |
| Feb 20, 2025 | 28.50 | 28.50 | 26.92 | 27.68 | 27.68 | -1.39% | 672,506 |
| Feb 19, 2025 | 28.23 | 29.20 | 27.97 | 28.07 | 28.07 | 0.04% | 898,400 |
| Feb 18, 2025 | 28.99 | 29.49 | 27.69 | 28.06 | 28.06 | -3.34% | 955,500 |
| Feb 14, 2025 | 29.03 | 29.58 | 28.79 | 29.03 | 29.03 | - | 968,800 |
| Feb 13, 2025 | 29.02 | 29.20 | 28.10 | 29.03 | 29.03 | - | 957,234 |
| Feb 12, 2025 | 28.15 | 29.25 | 27.84 | 29.03 | 29.03 | 1.11% | 635,000 |
| Feb 11, 2025 | 29.49 | 30.15 | 28.65 | 28.71 | 28.71 | -3.50% | 852,303 |
| Feb 10, 2025 | 30.30 | 30.45 | 29.47 | 29.75 | 29.75 | -0.20% | 633,800 |
| Feb 7, 2025 | 31.10 | 32.61 | 29.53 | 29.81 | 29.81 | -1.09% | 1,321,200 |
| Feb 6, 2025 | 30.16 | 31.25 | 29.43 | 30.14 | 30.14 | 1.17% | 916,812 |