Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	15.55	17.45	15.53	17.31	-	11.10%	6,587,201
May 15, 2025	15.64	15.79	15.02	15.58	15.58	-3.41%	5,903,912
May 14, 2025	16.64	16.93	16.05	16.13	16.13	-2.24%	7,641,146
May 13, 2025	16.29	16.65	15.60	16.50	16.50	6.31%	9,637,557
May 12, 2025	15.20	16.31	14.97	15.52	15.52	11.74%	11,824,347
May 9, 2025	14.27	14.87	13.48	13.89	13.89	-1.98%	8,254,192
May 8, 2025	13.09	14.78	12.81	14.17	14.17	11.93%	10,578,651
May 7, 2025	12.84	13.05	12.45	12.66	12.66	-0.78%	5,094,581
May 6, 2025	12.32	12.83	12.23	12.76	12.76	-	3,894,126
May 5, 2025	13.23	13.29	12.68	12.76	12.76	-7.54%	4,470,134
May 2, 2025	13.77	14.27	13.47	13.80	13.80	2.15%	5,555,511
May 1, 2025	12.90	13.70	12.74	13.51	13.51	9.75%	8,090,232
Apr 30, 2025	12.37	12.47	11.86	12.31	12.31	-5.67%	4,579,978
Apr 29, 2025	13.04	13.16	12.79	13.05	13.05	-0.46%	3,074,625
Apr 28, 2025	13.71	13.80	12.61	13.11	13.11	-2.16%	4,221,363
Apr 25, 2025	13.15	13.67	12.86	13.40	13.40	3.88%	4,774,634
Apr 24, 2025	12.23	13.08	12.06	12.90	12.90	5.22%	4,604,502
Apr 23, 2025	12.71	12.83	11.98	12.26	12.26	3.99%	6,602,892
Apr 22, 2025	11.00	11.96	10.94	11.79	11.79	10.81%	8,131,669
Apr 21, 2025	11.21	11.43	10.61	10.64	10.64	-4.92%	5,057,772
Apr 17, 2025	11.05	11.25	10.61	11.19	11.19	0.99%	4,259,679
Apr 16, 2025	11.09	11.45	10.86	11.08	11.08	-3.06%	5,587,778
Apr 15, 2025	12.09	12.16	11.17	11.43	11.43	-5.54%	4,693,607
Apr 14, 2025	12.75	12.91	11.92	12.10	12.10	-0.49%	5,700,084
Apr 11, 2025	11.82	12.33	11.60	12.16	12.16	3.67%	5,154,764
Apr 10, 2025	12.16	12.22	11.44	11.73	11.73	-6.83%	6,038,750
Apr 9, 2025	10.93	13.03	10.54	12.59	12.59	13.63%	9,684,339
Apr 8, 2025	12.08	12.34	10.76	11.08	11.08	-3.06%	5,466,134
Apr 7, 2025	10.13	12.51	10.10	11.43	11.43	0.35%	6,705,877
Apr 4, 2025	11.55	11.74	10.04	11.39	11.39	-4.37%	7,151,184
Apr 3, 2025	11.77	12.28	11.58	11.91	11.91	-11.05%	5,324,648
Apr 2, 2025	12.99	13.63	12.77	13.39	13.39	0.53%	8,258,260
Apr 1, 2025	11.87	13.34	11.15	13.32	13.32	14.63%	10,058,990
Mar 31, 2025	12.30	12.46	11.47	11.62	11.62	-0.85%	9,169,951
Mar 28, 2025	12.25	12.33	11.65	11.72	11.72	-5.94%	2,883,910
Mar 27, 2025	12.57	12.76	12.31	12.46	12.46	-3.63%	2,452,562
Mar 26, 2025	13.50	13.74	12.79	12.93	12.93	-5.34%	2,783,406
Mar 25, 2025	13.89	13.95	13.37	13.66	13.66	-2.08%	2,808,475
Mar 24, 2025	13.25	14.01	13.25	13.95	13.95	8.14%	4,583,916
Mar 21, 2025	12.53	12.92	12.37	12.90	12.90	-0.15%	3,336,559
Mar 20, 2025	12.54	13.45	12.53	12.92	12.92	-0.08%	3,899,836
Mar 19, 2025	12.24	13.26	12.24	12.93	12.93	7.13%	4,273,704
Mar 18, 2025	12.60	12.69	12.05	12.07	12.07	-6.80%	3,549,475
Mar 17, 2025	12.44	13.15	12.21	12.95	12.95	2.61%	3,194,069
Mar 14, 2025	12.11	12.72	12.00	12.62	12.62	7.77%	4,043,056
Mar 13, 2025	12.12	12.19	11.45	11.71	11.71	-3.62%	3,509,912
Mar 12, 2025	12.25	12.45	11.58	12.15	12.15	2.27%	3,874,436
Mar 11, 2025	11.50	12.11	11.03	11.88	11.88	3.48%	4,188,749
Mar 10, 2025	12.73	12.94	11.00	11.48	11.48	-15.03%	6,058,580
Mar 7, 2025	13.41	13.67	12.56	13.51	13.51	0.75%	5,324,423