Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	30.93	31.63	29.77	29.79	29.79	-3.50%	910,040
Feb 4, 2025	30.80	31.47	30.42	30.87	30.87	-1.94%	1,204,926
Feb 3, 2025	27.30	31.95	27.29	31.48	31.48	-0.22%	1,770,337
Jan 31, 2025	31.28	32.94	31.05	31.55	31.55	1.19%	1,864,300
Jan 30, 2025	29.89	31.30	29.62	31.18	31.18	7.52%	2,035,129
Jan 29, 2025	28.02	29.50	27.75	29.00	29.00	2.69%	1,125,305
Jan 28, 2025	29.24	29.24	27.14	28.24	28.24	-0.60%	1,438,600
Jan 27, 2025	34.55	34.56	26.83	28.41	28.41	-24.00%	2,901,600
Jan 24, 2025	37.65	39.88	36.75	37.38	37.38	2.27%	2,343,521
Jan 23, 2025	36.11	39.17	35.92	36.55	36.55	-1.72%	1,661,132
Jan 22, 2025	36.66	37.91	35.52	37.19	37.19	-0.64%	1,281,800
Jan 21, 2025	39.90	39.90	36.32	37.43	37.43	-6.59%	1,376,200
Jan 20, 2025	41.07	41.29	39.11	40.07	40.07	2.82%	1,139,127
Jan 17, 2025	40.22	42.14	38.15	38.97	38.97	1.80%	2,946,234
Jan 16, 2025	37.01	38.99	37.01	38.28	38.28	1.78%	1,573,232
Jan 15, 2025	36.00	38.33	35.85	37.61	37.61	9.87%	1,933,157
Jan 14, 2025	34.99	35.92	33.45	34.23	34.23	3.73%	1,376,400
Jan 13, 2025	31.75	33.02	30.91	33.00	33.00	-2.34%	1,221,009
Jan 10, 2025	32.78	33.86	31.92	33.79	33.79	2.39%	1,010,500
Jan 9, 2025	32.70	34.15	31.70	33.00	33.00	-2.37%	576,008
Jan 8, 2025	34.18	34.93	32.45	33.80	33.80	-5.24%	1,215,600
Jan 7, 2025	38.55	38.86	34.98	35.67	35.67	-6.82%	1,211,935
Jan 6, 2025	35.69	38.85	35.00	38.28	38.28	9.68%	1,800,642
Jan 3, 2025	31.40	34.90	31.17	34.90	34.90	10.58%	1,468,413
Jan 2, 2025	30.83	31.90	29.90	31.56	31.56	7.20%	1,008,848
Dec 31, 2024	32.30	32.78	29.25	29.44	29.44	-4.57%	938,430
Dec 30, 2024	31.33	31.61	30.01	30.85	30.85	-4.22%	748,700
Dec 27, 2024	34.41	34.79	31.95	32.21	32.21	-8.16%	783,744
Dec 24, 2024	32.80	35.38	32.80	35.07	35.07	12.73%	882,436
Dec 23, 2024	33.86	34.30	31.00	31.11	31.11	-8.50%	1,038,608
Dec 20, 2024	33.01	35.07	32.87	34.00	34.00	-0.61%	1,554,120
Dec 19, 2024	39.34	39.54	33.98	34.21	34.21	-9.33%	1,785,928
Dec 18, 2024	41.96	42.20	36.55	37.73	37.73	-11.06%	2,304,916
Dec 17, 2024	43.40	44.22	40.70	42.42	42.42	2.44%	2,335,500
Dec 16, 2024	40.50	44.58	38.97	41.41	41.41	6.40%	3,316,115
Dec 13, 2024	39.75	42.34	38.87	38.92	38.92	0.10%	2,330,448
Dec 12, 2024	42.26	44.34	38.55	38.88	38.88	2.80%	4,391,026
Dec 11, 2024	38.76	38.80	36.29	37.82	37.82	4.22%	1,373,800
Dec 10, 2024	38.96	38.99	34.91	36.29	36.29	-5.86%	1,350,400
Dec 9, 2024	43.33	43.33	38.36	38.55	38.55	-9.95%	1,814,920
Dec 6, 2024	40.22	45.20	40.00	42.81	42.81	10.31%	2,841,903
Dec 5, 2024	40.59	43.96	38.51	38.81	38.81	2.13%	3,238,900
Dec 4, 2024	35.49	38.39	35.01	38.00	38.00	7.89%	2,084,600
Dec 3, 2024	35.10	36.62	34.75	35.22	35.22	-3.24%	1,117,200
Dec 2, 2024	38.38	39.68	35.42	36.40	36.40	-8.17%	1,470,906
Nov 29, 2024	39.92	42.26	38.87	39.64	39.64	3.23%	1,898,200
Nov 28, 2024	39.98	39.98	38.13	38.40	38.40	-3.69%	512,543
Nov 27, 2024	35.32	40.37	34.60	39.87	39.87	16.34%	3,111,800
Nov 26, 2024	33.95	36.47	33.69	34.27	34.27	-2.81%	1,542,147
Nov 25, 2024	36.25	36.57	32.50	35.26	35.26	-2.70%	1,754,404
Nov 22, 2024	32.23	36.92	31.75	36.24	36.24	10.49%	2,003,623
Nov 21, 2024	36.17	36.70	31.43	32.80	32.80	-3.93%	2,159,800
Nov 20, 2024	36.50	37.04	33.47	34.14	34.14	-3.45%	2,003,800
Nov 19, 2024	34.52	35.41	33.14	35.36	35.36	0.80%	2,035,308
Nov 18, 2024	35.48	36.26	33.95	35.08	35.08	-1.29%	2,358,400
Nov 15, 2024	33.82	36.27	33.00	35.54	35.54	9.29%	1,914,918
Nov 14, 2024	36.12	36.75	32.51	32.52	32.52	-6.34%	1,444,023
Nov 13, 2024	35.50	39.79	34.07	34.72	34.72	4.36%	3,750,814
Nov 12, 2024	33.09	34.00	31.80	33.27	33.27	-2.80%	2,161,100
Nov 11, 2024	29.50	35.25	28.74	34.23	34.23	25.85%	3,572,100
Nov 8, 2024	26.54	27.71	26.40	27.20	27.20	3.38%	1,931,700
Nov 7, 2024	25.62	26.92	25.36	26.31	26.31	1.62%	1,825,807
Nov 6, 2024	26.40	27.60	25.18	25.89	25.89	11.88%	2,877,200
Nov 5, 2024	22.23	24.21	22.22	23.14	23.14	6.93%	1,743,827
Nov 4, 2024	21.77	22.50	21.04	21.64	21.64	-3.13%	669,536
Nov 1, 2024	22.51	24.11	21.96	22.34	22.34	1.50%	1,332,900
Oct 31, 2024	24.69	25.33	21.99	22.01	22.01	-12.80%	1,572,100
Oct 30, 2024	23.19	25.58	23.19	25.24	25.24	5.52%	1,725,600
Oct 29, 2024	25.50	25.54	23.42	23.92	23.92	-	2,335,440
Oct 28, 2024	21.54	24.28	21.40	23.92	23.92	15.50%	3,002,209
Oct 25, 2024	21.31	21.84	20.20	20.71	20.71	-2.36%	1,494,142
Oct 24, 2024	21.71	22.40	20.68	21.21	21.21	1.43%	1,491,800
Oct 23, 2024	21.35	21.91	20.25	20.91	20.91	-3.42%	1,436,500
Oct 22, 2024	20.84	22.16	20.84	21.65	21.65	2.17%	1,834,642
Oct 21, 2024	19.67	21.48	19.08	21.19	21.19	5.90%	2,083,400
Oct 18, 2024	17.76	20.48	17.76	20.01	20.01	14.41%	2,384,635
Oct 17, 2024	17.58	18.42	17.28	17.49	17.49	-1.58%	1,326,732
Oct 16, 2024	16.70	17.78	16.13	17.77	17.77	9.35%	2,049,600
Oct 15, 2024	16.88	17.23	15.79	16.25	16.25	0.74%	1,772,703
Oct 11, 2024	15.43	16.28	15.30	16.13	16.13	5.42%	1,273,400
Oct 10, 2024	14.88	15.42	14.75	15.30	15.30	1.59%	832,900
Oct 9, 2024	15.33	15.62	15.01	15.06	15.06	-2.71%	761,474
Oct 8, 2024	16.00	16.14	15.27	15.48	15.48	-3.25%	1,160,400
Oct 7, 2024	16.30	16.98	15.73	16.00	16.00	-1.90%	1,557,100
Oct 4, 2024	16.38	16.67	15.91	16.31	16.31	2.71%	1,451,609
Oct 3, 2024	15.90	16.29	15.49	15.88	15.88	-1.91%	1,004,800
Oct 2, 2024	15.33	16.39	15.33	16.19	16.19	4.05%	1,337,406
Oct 1, 2024	16.50	16.70	15.29	15.56	15.56	-6.15%	1,420,141
Sep 30, 2024	17.14	17.14	16.25	16.58	16.58	-6.27%	1,468,300
Sep 27, 2024	17.42	18.00	17.04	17.69	17.69	3.94%	1,777,014