Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	17.59	18.12	16.92	17.02	17.02	0.71%	2,171,200
Sep 25, 2024	16.74	17.67	16.74	16.90	16.90	0.42%	1,776,619
Sep 24, 2024	15.80	16.84	15.50	16.83	16.83	7.68%	1,822,649
Sep 23, 2024	15.33	15.87	15.04	15.63	15.63	3.24%	2,035,448
Sep 20, 2024	15.46	15.52	14.89	15.14	15.14	-2.26%	1,521,325
Sep 19, 2024	16.05	16.37	15.44	15.49	15.49	3.27%	2,016,039
Sep 18, 2024	15.44	16.05	14.69	15.00	15.00	-3.35%	1,934,800
Sep 17, 2024	15.35	16.21	15.18	15.52	15.52	3.33%	1,439,900
Sep 16, 2024	14.80	15.22	14.19	15.02	15.02	-1.64%	873,700
Sep 13, 2024	14.82	15.52	14.66	15.27	15.27	3.25%	1,243,921
Sep 12, 2024	14.33	14.92	14.05	14.79	14.79	3.28%	1,054,518
Sep 11, 2024	13.99	14.33	13.27	14.32	14.32	0.70%	1,381,120
Sep 10, 2024	13.38	14.25	13.10	14.22	14.22	5.41%	1,333,821
Sep 9, 2024	12.49	13.53	12.49	13.49	13.49	10.48%	1,086,600
Sep 6, 2024	12.99	13.19	11.86	12.21	12.21	-4.68%	1,011,300
Sep 5, 2024	12.29	12.90	12.28	12.81	12.81	3.31%	633,526
Sep 4, 2024	12.00	12.59	11.89	12.40	12.40	0.57%	681,900
Sep 3, 2024	13.44	13.44	12.28	12.33	12.33	-9.74%	929,700
Aug 30, 2024	14.06	14.14	13.48	13.66	13.66	-2.43%	899,500
Aug 29, 2024	14.29	14.64	13.77	14.00	14.00	0.65%	925,642
Aug 28, 2024	14.81	14.90	13.45	13.91	13.91	-7.88%	1,244,600
Aug 27, 2024	16.02	16.02	14.87	15.10	15.10	-7.48%	1,260,233
Aug 26, 2024	16.91	17.13	16.22	16.32	16.32	-3.94%	1,046,713
Aug 23, 2024	15.73	17.22	15.49	16.99	16.99	9.12%	1,588,400
Aug 22, 2024	16.42	16.55	15.50	15.57	15.57	-6.20%	929,134
Aug 21, 2024	15.96	16.60	15.49	16.60	16.60	5.26%	779,400
Aug 20, 2024	17.09	17.40	15.63	15.77	15.77	-5.40%	1,168,200
Aug 19, 2024	15.85	16.90	15.38	16.67	16.67	5.57%	1,130,716
Aug 16, 2024	15.98	16.40	15.31	15.79	15.79	-1.31%	899,803
Aug 15, 2024	15.21	16.74	15.21	16.00	16.00	6.24%	1,196,416
Aug 14, 2024	15.44	16.10	15.05	15.06	15.06	0.40%	837,415
Aug 13, 2024	15.69	15.99	14.75	15.00	15.00	-4.28%	919,700
Aug 12, 2024	16.00	16.45	15.56	15.67	15.67	-4.16%	869,018
Aug 9, 2024	16.82	16.94	16.09	16.35	16.35	-3.94%	947,131
Aug 8, 2024	16.09	17.04	15.50	17.02	17.02	11.02%	1,383,200