Hut 8 Corp. (HUT)
NASDAQ: HUT · Real-Time Price · USD
18.66
+2.34 (14.34%)
Jun 6, 2025, 2:57 PM - Market open

Hut 8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.8918.6316.7918.60-13.94%7,324,365
Jun 5, 202517.1817.3016.0616.3216.32-4.06%8,798,022
Jun 4, 202515.9517.1315.8217.0117.015.92%6,668,186
Jun 3, 202515.6016.2115.4116.0616.065.59%6,761,076
Jun 2, 202515.0315.5914.8815.2115.21-0.39%5,132,907
May 30, 202515.1915.4414.7415.2715.27-0.72%7,494,534
May 29, 202515.8415.9315.3115.3815.38-1.03%4,531,967
May 28, 202516.8216.8415.4915.5415.54-8.05%6,761,001
May 27, 202517.2617.3816.5416.9016.901.50%6,961,775
May 23, 202516.4117.0016.1816.6516.65-2.52%7,186,834
May 22, 202516.9117.4516.5717.0817.084.40%10,069,456
May 21, 202516.6217.8216.0116.3616.36-2.79%10,944,697
May 20, 202517.1417.2316.3816.8316.83-1.98%8,404,669
May 19, 202516.4317.2315.9117.1717.170.23%7,205,124
May 16, 202515.5517.4515.5317.1317.139.95%11,037,622
May 15, 202515.6415.7915.0215.5815.58-3.41%5,903,912
May 14, 202516.6416.9316.0516.1316.13-2.24%7,641,146
May 13, 202516.2916.6515.6016.5016.506.31%9,637,557
May 12, 202515.2016.3114.9715.5215.5211.74%11,824,347
May 9, 202514.2714.8713.4813.8913.89-1.98%8,254,192
May 8, 202513.0914.7812.8114.1714.1711.93%10,578,651
May 7, 202512.8413.0512.4512.6612.66-0.78%5,094,581
May 6, 202512.3212.8312.2312.7612.76-3,894,126
May 5, 202513.2313.2912.6812.7612.76-7.54%4,470,134
May 2, 202513.7714.2713.4713.8013.802.15%5,555,511
May 1, 202512.9013.7012.7413.5113.519.75%8,090,232
Apr 30, 202512.3712.4711.8612.3112.31-5.67%4,579,978
Apr 29, 202513.0413.1612.7913.0513.05-0.46%3,074,625
Apr 28, 202513.7113.8012.6113.1113.11-2.16%4,221,363
Apr 25, 202513.1513.6712.8613.4013.403.88%4,774,634
Apr 24, 202512.2313.0812.0612.9012.905.22%4,604,502
Apr 23, 202512.7112.8311.9812.2612.263.99%6,602,892
Apr 22, 202511.0011.9610.9411.7911.7910.81%8,131,669
Apr 21, 202511.2111.4310.6110.6410.64-4.92%5,057,772
Apr 17, 202511.0511.2510.6111.1911.190.99%4,259,679
Apr 16, 202511.0911.4510.8611.0811.08-3.06%5,587,778
Apr 15, 202512.0912.1611.1711.4311.43-5.54%4,693,607
Apr 14, 202512.7512.9111.9212.1012.10-0.49%5,700,084
Apr 11, 202511.8212.3311.6012.1612.163.67%5,154,764
Apr 10, 202512.1612.2211.4411.7311.73-6.83%6,038,750
Apr 9, 202510.9313.0310.5412.5912.5913.63%9,684,339
Apr 8, 202512.0812.3410.7611.0811.08-3.06%5,466,134
Apr 7, 202510.1312.5110.1011.4311.430.35%6,705,877
Apr 4, 202511.5511.7410.0411.3911.39-4.37%7,151,184
Apr 3, 202511.7712.2811.5811.9111.91-11.05%5,324,648
Apr 2, 202512.9913.6312.7713.3913.390.53%8,258,260
Apr 1, 202511.8713.3411.1513.3213.3214.63%10,058,990
Mar 31, 202512.3012.4611.4711.6211.62-0.85%9,169,951
Mar 28, 202512.2512.3311.6511.7211.72-5.94%2,883,910
Mar 27, 202512.5712.7612.3112.4612.46-3.63%2,452,562