Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.59	18.59	17.42	17.66	17.66	-5.46%	7,735,040
Jun 26, 2025	17.28	18.88	17.03	18.68	18.68	7.05%	9,417,088
Jun 25, 2025	17.68	18.41	17.39	17.45	17.45	1.22%	6,721,936
Jun 24, 2025	16.36	17.27	16.31	17.24	17.24	8.50%	5,097,263
Jun 23, 2025	16.14	16.53	15.26	15.89	15.89	-4.85%	7,321,418
Jun 20, 2025	17.38	17.57	16.51	16.70	16.70	-1.94%	6,625,998
Jun 18, 2025	16.78	17.32	16.67	17.03	17.03	0.24%	5,691,403
Jun 17, 2025	17.99	18.07	16.75	16.99	16.99	-7.96%	5,327,877
Jun 16, 2025	18.00	18.60	17.59	18.46	18.46	5.61%	4,489,896
Jun 13, 2025	17.70	18.29	17.35	17.48	17.48	-4.79%	4,831,558
Jun 12, 2025	17.83	18.94	17.79	18.36	18.36	-0.86%	4,028,911
Jun 11, 2025	18.60	18.83	18.22	18.52	18.52	-0.05%	4,598,331
Jun 10, 2025	18.78	19.01	18.16	18.53	18.53	-0.11%	4,384,146
Jun 9, 2025	19.47	19.50	18.22	18.55	18.55	-0.11%	5,962,927
Jun 6, 2025	16.89	18.83	16.79	18.57	18.57	13.79%	11,137,789
Jun 5, 2025	17.18	17.30	16.06	16.32	16.32	-4.06%	8,798,022
Jun 4, 2025	15.95	17.13	15.82	17.01	17.01	5.92%	6,668,186
Jun 3, 2025	15.60	16.21	15.41	16.06	16.06	5.59%	6,761,076
Jun 2, 2025	15.03	15.59	14.88	15.21	15.21	-0.39%	5,132,907
May 30, 2025	15.19	15.44	14.74	15.27	15.27	-0.72%	7,494,534
May 29, 2025	15.84	15.93	15.31	15.38	15.38	-1.03%	4,531,967
May 28, 2025	16.82	16.84	15.49	15.54	15.54	-8.05%	6,761,001
May 27, 2025	17.26	17.38	16.54	16.90	16.90	1.50%	6,961,775
May 23, 2025	16.41	17.00	16.18	16.65	16.65	-2.52%	7,186,834
May 22, 2025	16.91	17.45	16.57	17.08	17.08	4.40%	10,069,456
May 21, 2025	16.62	17.82	16.01	16.36	16.36	-2.79%	10,944,697
May 20, 2025	17.14	17.23	16.38	16.83	16.83	-1.98%	8,404,669
May 19, 2025	16.43	17.23	15.91	17.17	17.17	0.23%	7,205,124
May 16, 2025	15.55	17.45	15.53	17.13	17.13	9.95%	11,037,622
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