Hut 8 Corp. (TSX:HUT)
23.02
-0.33 (-1.41%)
Jun 20, 2025, 4:00 PM EDT
Hut 8 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 23.86 | 24.10 | 22.67 | 23.02 | 23.02 | -1.41% | 1,185,800 |
Jun 19, 2025 | 23.33 | 23.44 | 22.95 | 23.35 | 23.35 | 0.09% | 280,100 |
Jun 18, 2025 | 22.88 | 23.67 | 22.77 | 23.33 | 23.33 | 0.60% | 1,232,600 |
Jun 17, 2025 | 24.51 | 24.54 | 22.85 | 23.19 | 23.19 | -7.43% | 1,424,301 |
Jun 16, 2025 | 24.32 | 25.23 | 23.85 | 25.05 | 25.05 | 5.47% | 1,170,407 |
Jun 13, 2025 | 24.10 | 24.89 | 23.58 | 23.75 | 23.75 | -5.00% | 1,290,200 |
Jun 12, 2025 | 24.58 | 25.75 | 24.32 | 25.00 | 25.00 | -1.15% | 1,047,000 |
Jun 11, 2025 | 25.37 | 25.72 | 24.91 | 25.29 | 25.29 | -0.28% | 1,338,716 |
Jun 10, 2025 | 25.65 | 25.84 | 24.86 | 25.36 | 25.36 | -0.16% | 1,334,500 |
Jun 9, 2025 | 26.64 | 26.64 | 24.97 | 25.40 | 25.40 | -0.04% | 1,454,200 |
Jun 6, 2025 | 23.04 | 25.77 | 23.01 | 25.41 | 25.41 | 13.90% | 2,615,100 |
Jun 5, 2025 | 23.50 | 23.60 | 21.94 | 22.31 | 22.31 | -4.21% | 1,652,746 |
Jun 4, 2025 | 21.80 | 23.39 | 21.65 | 23.29 | 23.29 | 5.58% | 1,459,000 |
Jun 3, 2025 | 21.26 | 22.24 | 21.17 | 22.06 | 22.06 | 5.90% | 1,491,803 |
Jun 2, 2025 | 20.50 | 21.35 | 20.50 | 20.83 | 20.83 | -0.33% | 905,139 |
May 30, 2025 | 20.86 | 21.21 | 20.35 | 20.90 | 20.90 | -1.51% | 1,122,800 |
May 29, 2025 | 21.89 | 22.02 | 21.14 | 21.22 | 21.22 | -1.39% | 927,928 |
May 28, 2025 | 23.15 | 23.28 | 21.43 | 21.52 | 21.52 | -7.80% | 1,208,933 |
May 27, 2025 | 23.83 | 23.90 | 22.78 | 23.34 | 23.34 | 0.30% | 1,278,906 |
May 26, 2025 | 23.20 | 23.40 | 23.12 | 23.27 | 23.27 | 1.84% | 245,100 |
May 23, 2025 | 22.79 | 23.32 | 22.35 | 22.85 | 22.85 | -3.63% | 1,525,811 |
May 22, 2025 | 23.55 | 24.20 | 23.03 | 23.71 | 23.71 | 4.50% | 2,626,035 |
May 21, 2025 | 23.04 | 24.65 | 22.17 | 22.69 | 22.69 | -3.12% | 2,053,545 |
May 20, 2025 | 24.12 | 24.12 | 22.83 | 23.42 | 23.42 | -2.21% | 1,862,007 |
May 16, 2025 | 21.81 | 24.41 | 21.79 | 23.95 | 23.95 | 10.17% | 2,141,100 |
May 15, 2025 | 21.99 | 22.10 | 21.05 | 21.74 | 21.74 | -3.59% | 1,089,305 |
May 14, 2025 | 23.13 | 23.60 | 22.42 | 22.55 | 22.55 | -2.00% | 1,677,600 |
May 13, 2025 | 22.64 | 23.18 | 21.83 | 23.01 | 23.01 | 6.09% | 1,874,800 |
May 12, 2025 | 20.99 | 22.80 | 20.95 | 21.69 | 21.69 | 12.09% | 2,317,500 |
May 9, 2025 | 19.99 | 20.69 | 18.81 | 19.35 | 19.35 | -1.88% | 1,803,147 |
May 8, 2025 | 17.84 | 20.55 | 17.84 | 19.72 | 19.72 | 13.01% | 2,255,332 |
May 7, 2025 | 17.84 | 17.99 | 17.22 | 17.45 | 17.45 | -0.63% | 1,273,900 |
May 6, 2025 | 17.18 | 17.67 | 16.88 | 17.56 | 17.56 | -0.28% | 937,016 |
May 5, 2025 | 18.42 | 18.42 | 17.50 | 17.61 | 17.61 | -7.66% | 1,015,800 |
May 2, 2025 | 18.88 | 19.66 | 18.59 | 19.07 | 19.07 | 2.09% | 1,854,135 |
May 1, 2025 | 17.69 | 18.97 | 17.60 | 18.68 | 18.68 | 10.01% | 2,315,500 |
Apr 30, 2025 | 17.14 | 17.22 | 16.44 | 16.98 | 16.98 | -6.14% | 1,314,339 |
Apr 29, 2025 | 17.87 | 18.21 | 17.69 | 18.09 | 18.09 | -0.17% | 671,011 |
Apr 28, 2025 | 18.94 | 19.00 | 17.47 | 18.12 | 18.12 | -2.48% | 1,206,649 |
Apr 25, 2025 | 18.20 | 18.94 | 17.83 | 18.58 | 18.58 | 3.97% | 1,355,300 |
Apr 24, 2025 | 16.89 | 18.15 | 16.73 | 17.87 | 17.87 | 4.99% | 1,436,392 |
Apr 23, 2025 | 17.63 | 17.73 | 16.63 | 17.02 | 17.02 | 4.42% | 1,963,999 |
Apr 22, 2025 | 15.16 | 16.51 | 15.16 | 16.30 | 16.30 | 10.81% | 2,389,205 |
Apr 21, 2025 | 15.48 | 15.78 | 14.69 | 14.71 | 14.71 | -5.04% | 1,107,800 |
Apr 17, 2025 | 15.30 | 15.60 | 14.72 | 15.49 | 15.49 | 0.85% | 1,055,000 |
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 |