Hut 8 Corp. (HUT)
NASDAQ: HUT · Real-Time Price · USD
25.92
+2.44 (10.39%)
Nov 22, 2024, 4:00 PM EST - Market closed
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 23.06 | 26.42 | 22.65 | 25.92 | 25.92 | 10.39% | 8,055,777 |
| Nov 21, 2024 | 26.05 | 26.32 | 22.54 | 23.48 | 23.48 | -4.01% | 8,789,065 |
| Nov 20, 2024 | 26.15 | 26.49 | 23.89 | 24.46 | 24.46 | -3.40% | 9,510,832 |
| Nov 19, 2024 | 24.82 | 25.38 | 23.67 | 25.32 | 25.32 | 1.12% | 8,259,239 |
| Nov 18, 2024 | 25.19 | 25.85 | 24.10 | 25.04 | 25.04 | -0.87% | 8,320,593 |
| Nov 15, 2024 | 24.26 | 25.74 | 23.44 | 25.26 | 25.26 | 9.16% | 7,458,332 |
| Nov 14, 2024 | 26.10 | 26.45 | 23.12 | 23.14 | 23.14 | -6.62% | 7,483,087 |
| Nov 13, 2024 | 25.47 | 28.47 | 24.34 | 24.78 | 24.78 | 3.86% | 17,988,409 |
| Nov 12, 2024 | 23.80 | 24.40 | 22.81 | 23.86 | 23.86 | -2.97% | 8,961,507 |
| Nov 11, 2024 | 21.34 | 25.32 | 20.57 | 24.59 | 24.59 | 25.56% | 13,684,666 |
| Nov 8, 2024 | 19.11 | 19.96 | 18.91 | 19.59 | 19.59 | 3.24% | 4,712,366 |
| Nov 7, 2024 | 18.47 | 19.43 | 18.30 | 18.97 | 18.97 | 2.04% | 6,168,376 |
| Nov 6, 2024 | 19.25 | 19.82 | 18.00 | 18.59 | 18.59 | 11.05% | 11,597,816 |
| Nov 5, 2024 | 16.00 | 17.48 | 15.98 | 16.74 | 16.74 | 7.58% | 5,721,783 |
| Nov 4, 2024 | 15.51 | 16.20 | 15.14 | 15.56 | 15.56 | -2.87% | 3,125,264 |
| Nov 1, 2024 | 16.04 | 17.33 | 15.74 | 16.02 | 16.02 | 1.46% | 6,521,859 |
| Oct 31, 2024 | 18.03 | 18.22 | 15.78 | 15.79 | 15.79 | -13.03% | 7,379,350 |
| Oct 30, 2024 | 16.77 | 18.39 | 16.65 | 18.16 | 18.16 | 5.68% | 6,647,186 |
| Oct 29, 2024 | 18.01 | 18.38 | 16.82 | 17.18 | 17.18 | -0.17% | 8,234,752 |
| Oct 28, 2024 | 15.51 | 17.49 | 15.41 | 17.21 | 17.21 | 15.50% | 8,626,529 |
| Oct 25, 2024 | 15.44 | 15.75 | 14.54 | 14.90 | 14.90 | -2.65% | 5,061,698 |
| Oct 24, 2024 | 15.94 | 16.20 | 14.93 | 15.31 | 15.31 | 1.29% | 4,593,267 |
| Oct 23, 2024 | 15.45 | 15.81 | 14.62 | 15.11 | 15.11 | -3.51% | 4,961,109 |
| Oct 22, 2024 | 15.01 | 16.04 | 15.01 | 15.66 | 15.66 | 2.15% | 5,720,413 |
| Oct 21, 2024 | 14.35 | 15.52 | 13.79 | 15.33 | 15.33 | 5.94% | 7,369,900 |
| Oct 18, 2024 | 12.85 | 14.84 | 12.85 | 14.47 | 14.47 | 14.21% | 7,036,262 |
| Oct 17, 2024 | 12.81 | 13.37 | 12.54 | 12.67 | 12.67 | -1.78% | 4,362,560 |
| Oct 16, 2024 | 12.03 | 12.93 | 11.71 | 12.90 | 12.90 | 9.60% | 6,529,593 |
| Oct 15, 2024 | 12.20 | 12.49 | 11.43 | 11.77 | 11.77 | -3.37% | 5,395,262 |
| Oct 14, 2024 | 12.17 | 12.67 | 11.83 | 12.18 | 12.18 | 3.92% | 3,634,781 |
| Oct 11, 2024 | 11.12 | 11.83 | 11.11 | 11.72 | 11.72 | 5.40% | 2,673,224 |
| Oct 10, 2024 | 10.83 | 11.20 | 10.70 | 11.12 | 11.12 | 1.37% | 2,144,637 |
| Oct 9, 2024 | 11.29 | 11.42 | 10.94 | 10.97 | 10.97 | -3.22% | 2,926,967 |
| Oct 8, 2024 | 11.70 | 11.83 | 11.17 | 11.34 | 11.34 | -3.28% | 2,844,331 |
| Oct 7, 2024 | 12.00 | 12.48 | 11.54 | 11.72 | 11.72 | -2.50% | 3,187,933 |
| Oct 4, 2024 | 12.13 | 12.28 | 11.70 | 12.02 | 12.02 | 2.47% | 2,561,278 |
| Oct 3, 2024 | 11.81 | 12.02 | 11.45 | 11.73 | 11.73 | -2.09% | 2,088,908 |
| Oct 2, 2024 | 11.44 | 12.16 | 11.36 | 11.98 | 11.98 | 3.68% | 2,556,419 |
| Oct 1, 2024 | 12.27 | 12.37 | 11.30 | 11.56 | 11.56 | -5.75% | 3,876,055 |
| Sep 30, 2024 | 12.51 | 12.63 | 12.01 | 12.26 | 12.26 | -6.27% | 4,754,361 |
| Sep 27, 2024 | 12.96 | 13.32 | 12.64 | 13.08 | 13.08 | 3.56% | 4,132,267 |
| Sep 26, 2024 | 13.10 | 13.45 | 12.56 | 12.63 | 12.63 | 0.80% | 4,822,208 |
| Sep 25, 2024 | 12.48 | 13.13 | 12.44 | 12.53 | 12.53 | 0.24% | 5,196,081 |
| Sep 24, 2024 | 11.80 | 12.55 | 11.49 | 12.50 | 12.50 | 8.04% | 4,196,948 |
| Sep 23, 2024 | 11.35 | 11.76 | 11.13 | 11.57 | 11.57 | 3.58% | 4,297,461 |
| Sep 20, 2024 | 11.23 | 11.45 | 10.96 | 11.17 | 11.17 | -2.27% | 5,830,242 |
| Sep 19, 2024 | 11.87 | 12.06 | 11.38 | 11.43 | 11.43 | 3.72% | 4,156,343 |
| Sep 18, 2024 | 11.36 | 11.85 | 10.80 | 11.02 | 11.02 | -3.50% | 4,799,419 |
| Sep 17, 2024 | 11.37 | 11.93 | 11.16 | 11.42 | 11.42 | 3.54% | 3,664,024 |
| Sep 16, 2024 | 10.94 | 11.20 | 10.44 | 11.03 | 11.03 | -1.87% | 2,658,965 |
| Sep 13, 2024 | 11.04 | 11.43 | 10.80 | 11.24 | 11.24 | 3.21% | 2,681,027 |
| Sep 12, 2024 | 10.63 | 10.99 | 10.34 | 10.89 | 10.89 | 2.93% | 2,703,284 |
| Sep 11, 2024 | 10.24 | 10.58 | 9.75 | 10.58 | 10.58 | 1.29% | 4,651,015 |
| Sep 10, 2024 | 9.69 | 10.48 | 9.64 | 10.45 | 10.45 | 4.76% | 3,695,234 |
| Sep 9, 2024 | 9.27 | 9.99 | 9.20 | 9.97 | 9.97 | 10.78% | 5,101,511 |
| Sep 6, 2024 | 9.60 | 9.77 | 8.73 | 9.00 | 9.00 | -5.26% | 3,935,984 |
| Sep 5, 2024 | 9.18 | 9.55 | 9.07 | 9.50 | 9.50 | 3.37% | 4,311,095 |
| Sep 4, 2024 | 8.84 | 9.33 | 8.78 | 9.19 | 9.19 | 1.10% | 2,856,784 |
| Sep 3, 2024 | 9.92 | 9.92 | 9.05 | 9.09 | 9.09 | -10.09% | 3,949,612 |
| Aug 30, 2024 | 10.47 | 10.50 | 9.98 | 10.11 | 10.11 | -2.55% | 3,440,203 |
| Aug 29, 2024 | 10.63 | 10.87 | 10.21 | 10.38 | 10.38 | 0.34% | 3,671,320 |
| Aug 28, 2024 | 11.03 | 11.08 | 9.98 | 10.34 | 10.34 | -8.01% | 5,430,502 |
| Aug 27, 2024 | 11.90 | 11.90 | 11.04 | 11.24 | 11.24 | -6.95% | 4,774,725 |
| Aug 26, 2024 | 12.50 | 12.73 | 12.04 | 12.08 | 12.08 | -3.90% | 4,578,235 |
| Aug 23, 2024 | 11.56 | 12.75 | 11.40 | 12.57 | 12.57 | 9.78% | 4,644,471 |
| Aug 22, 2024 | 12.14 | 12.19 | 11.37 | 11.45 | 11.45 | -6.07% | 3,423,546 |
| Aug 21, 2024 | 11.76 | 12.21 | 11.38 | 12.19 | 12.19 | 5.45% | 5,707,874 |
| Aug 20, 2024 | 12.50 | 12.80 | 11.48 | 11.56 | 11.56 | -5.40% | 4,620,848 |
| Aug 19, 2024 | 11.62 | 12.40 | 11.25 | 12.22 | 12.22 | 5.89% | 4,150,682 |
| Aug 16, 2024 | 11.66 | 11.97 | 11.18 | 11.54 | 11.54 | -0.94% | 4,038,810 |
| Aug 15, 2024 | 11.19 | 12.20 | 11.12 | 11.65 | 11.65 | 6.20% | 4,216,426 |
| Aug 14, 2024 | 11.21 | 11.77 | 10.96 | 10.97 | 10.97 | 0.09% | 5,569,882 |
| Aug 13, 2024 | 11.50 | 11.67 | 10.75 | 10.96 | 10.96 | -3.78% | 3,710,616 |
| Aug 12, 2024 | 11.67 | 12.00 | 11.32 | 11.39 | 11.39 | -4.85% | 3,396,389 |
| Aug 9, 2024 | 12.25 | 12.37 | 11.71 | 11.97 | 11.97 | -3.62% | 2,853,391 |
| Aug 8, 2024 | 11.52 | 12.44 | 11.26 | 12.42 | 12.42 | 11.59% | 3,593,513 |
| Aug 7, 2024 | 12.73 | 12.91 | 11.10 | 11.13 | 11.13 | -9.59% | 5,041,990 |
| Aug 6, 2024 | 12.05 | 12.64 | 11.31 | 12.31 | 12.31 | 6.21% | 4,402,873 |
| Aug 5, 2024 | 10.05 | 11.76 | 9.57 | 11.59 | 11.59 | -6.53% | 4,573,660 |
| Aug 2, 2024 | 13.72 | 13.76 | 12.18 | 12.40 | 12.40 | -10.79% | 5,092,322 |
| Aug 1, 2024 | 14.60 | 15.17 | 13.39 | 13.90 | 13.90 | -5.05% | 3,991,680 |
| Jul 31, 2024 | 14.74 | 15.36 | 14.50 | 14.64 | 14.64 | 4.80% | 4,700,482 |
| Jul 30, 2024 | 14.89 | 15.06 | 13.86 | 13.97 | 13.97 | -5.80% | 3,972,104 |
| Jul 29, 2024 | 15.80 | 16.48 | 14.40 | 14.83 | 14.83 | -2.24% | 5,174,532 |
| Jul 26, 2024 | 16.08 | 16.52 | 15.01 | 15.17 | 15.17 | 2.57% | 4,826,046 |
| Jul 25, 2024 | 17.26 | 17.50 | 14.71 | 14.79 | 14.79 | -17.92% | 8,402,713 |
| Jul 24, 2024 | 20.09 | 20.91 | 17.81 | 18.02 | 18.02 | -9.45% | 8,290,643 |
| Jul 23, 2024 | 19.89 | 20.64 | 19.42 | 19.90 | 19.90 | -1.78% | 3,597,220 |
| Jul 22, 2024 | 19.81 | 20.49 | 18.70 | 20.26 | 20.26 | 3.79% | 5,027,918 |
| Jul 19, 2024 | 18.23 | 20.06 | 17.69 | 19.52 | 19.52 | 7.67% | 6,752,937 |
| Jul 18, 2024 | 19.95 | 20.13 | 17.93 | 18.13 | 18.13 | -8.11% | 4,997,425 |
| Jul 17, 2024 | 20.49 | 21.08 | 19.55 | 19.73 | 19.73 | -5.73% | 5,959,786 |
| Jul 16, 2024 | 19.94 | 21.10 | 19.44 | 20.93 | 20.93 | 4.65% | 7,530,791 |
| Jul 15, 2024 | 18.09 | 20.64 | 17.96 | 20.00 | 20.00 | 17.92% | 12,564,628 |
| Jul 12, 2024 | 15.05 | 16.98 | 14.52 | 16.96 | 16.96 | 13.67% | 7,205,471 |
| Jul 11, 2024 | 15.51 | 16.69 | 14.86 | 14.92 | 14.92 | -2.10% | 7,377,080 |
| Jul 10, 2024 | 16.35 | 16.50 | 15.15 | 15.24 | 15.24 | -4.93% | 5,605,797 |
| Jul 9, 2024 | 17.62 | 17.96 | 15.93 | 16.03 | 16.03 | -8.30% | 5,726,591 |
| Jul 8, 2024 | 16.73 | 17.67 | 16.65 | 17.48 | 17.48 | 6.00% | 5,171,068 |
| Jul 5, 2024 | 14.73 | 16.58 | 14.51 | 16.49 | 16.49 | 2.04% | 6,145,455 |