Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	46.90	52.80	46.52	52.04	52.04	8.08%	2,593,327
Sep 16, 2025	47.39	48.98	46.45	48.15	48.15	2.27%	1,636,900
Sep 15, 2025	45.50	47.10	44.80	47.08	47.08	4.81%	1,822,724
Sep 12, 2025	44.46	45.42	44.10	44.92	44.92	1.65%	1,650,427
Sep 11, 2025	43.14	44.58	42.54	44.19	44.19	2.94%	1,956,600
Sep 10, 2025	41.98	44.17	41.30	42.93	42.93	5.79%	2,133,500
Sep 9, 2025	36.63	40.65	36.08	40.58	40.58	15.22%	3,016,044
Sep 8, 2025	35.28	36.16	35.17	35.22	35.22	0.20%	1,205,917
Sep 5, 2025	36.36	37.49	33.50	35.15	35.15	-0.73%	1,290,842
Sep 4, 2025	37.95	38.39	35.31	35.41	35.41	-7.28%	1,584,743
Sep 3, 2025	38.30	39.45	36.30	38.19	38.19	1.17%	2,699,139
Sep 2, 2025	35.52	37.92	34.30	37.75	37.75	2.89%	1,479,200
Aug 29, 2025	36.47	37.25	35.80	36.69	36.69	0.58%	1,361,639
Aug 28, 2025	37.31	37.47	36.24	36.48	36.48	0.30%	1,407,900
Aug 27, 2025	36.01	37.78	35.47	36.37	36.37	1.48%	1,911,200
Aug 26, 2025	32.21	36.45	32.17	35.84	35.84	10.31%	2,196,100
Aug 25, 2025	31.32	32.73	30.27	32.49	32.49	0.62%	1,142,923
Aug 22, 2025	29.80	32.49	29.25	32.29	32.29	8.68%	2,171,400
Aug 21, 2025	30.50	30.61	29.31	29.71	29.71	-4.01%	1,555,000
Aug 20, 2025	30.79	30.96	28.71	30.95	30.95	1.64%	1,573,700
Aug 19, 2025	33.57	33.80	29.86	30.45	30.45	-9.70%	1,639,600
Aug 18, 2025	31.71	34.21	31.13	33.72	33.72	4.62%	1,747,631
Aug 15, 2025	32.96	33.00	31.46	32.23	32.23	-1.98%	1,477,819
Aug 14, 2025	29.35	32.91	29.35	32.88	32.88	6.82%	2,232,000
Aug 13, 2025	30.12	30.90	29.85	30.78	30.78	3.60%	1,378,200
Aug 12, 2025	28.60	29.79	28.13	29.71	29.71	4.80%	1,237,301
Aug 11, 2025	27.33	29.35	27.17	28.35	28.35	5.90%	2,036,400
Aug 8, 2025	27.51	27.74	25.68	26.77	26.77	-2.69%	1,372,400
Aug 7, 2025	29.10	29.82	26.47	27.51	27.51	-3.27%	1,580,628
Aug 6, 2025	27.95	28.45	27.47	28.44	28.44	1.79%	1,219,200
Aug 5, 2025	28.59	28.77	27.47	27.94	27.94	2.34%	1,124,600
Aug 1, 2025	27.79	27.95	26.32	27.30	27.30	-7.24%	1,596,637
Jul 31, 2025	27.65	30.39	27.65	29.43	29.43	7.29%	2,757,315
Jul 30, 2025	26.76	27.62	26.76	27.43	27.43	1.03%	1,007,200
Jul 29, 2025	28.00	28.30	26.53	27.15	27.15	-2.79%	800,310
Jul 28, 2025	28.56	28.74	27.65	27.93	27.93	-	669,500
Jul 25, 2025	28.51	28.54	27.39	27.93	27.93	-3.22%	1,217,633
Jul 24, 2025	29.06	29.58	28.73	28.86	28.86	-1.84%	1,276,000
Jul 23, 2025	29.08	29.70	28.32	29.40	29.40	1.00%	1,150,000
Jul 22, 2025	29.78	29.78	27.87	29.11	29.11	-0.41%	1,270,225
Jul 21, 2025	29.73	31.20	29.02	29.23	29.23	-1.48%	1,907,610
Jul 18, 2025	30.43	30.98	28.72	29.67	29.67	-2.43%	1,624,337
Jul 17, 2025	29.94	30.81	29.60	30.41	30.41	-0.10%	1,229,800
Jul 16, 2025	30.22	31.26	30.06	30.44	30.44	2.94%	1,641,443
Jul 15, 2025	29.95	30.15	29.18	29.57	29.57	-2.38%	1,428,713
Jul 14, 2025	30.50	32.25	29.94	30.29	30.29	1.51%	1,712,100
Jul 11, 2025	31.06	31.19	29.55	29.84	29.84	-1.03%	1,516,131
Jul 10, 2025	28.85	30.58	28.60	30.15	30.15	3.61%	1,661,230
Jul 9, 2025	28.96	29.41	27.46	29.10	29.10	1.86%	1,020,629
Jul 8, 2025	29.81	30.65	28.38	28.57	28.57	-1.38%	1,497,632