Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	19.86	20.30	17.78	17.93	17.93	-8.19%	6,357,758
Feb 20, 2025	20.13	20.13	18.94	19.53	19.53	-0.96%	2,949,863
Feb 19, 2025	19.79	20.54	19.64	19.72	19.72	-0.30%	2,236,183
Feb 18, 2025	20.33	20.47	19.52	19.78	19.78	-3.37%	2,753,869
Feb 14, 2025	20.57	20.88	20.27	20.47	20.47	-	2,232,482
Feb 13, 2025	20.23	20.56	19.68	20.47	20.47	0.74%	2,820,693
Feb 12, 2025	19.81	20.52	19.42	20.32	20.32	1.14%	2,044,421
Feb 11, 2025	20.55	21.08	20.02	20.09	20.09	-3.46%	3,029,637
Feb 10, 2025	21.25	21.28	20.57	20.81	20.81	-0.34%	2,342,257
Feb 7, 2025	21.74	22.85	20.67	20.88	20.88	-1.04%	3,741,623
Feb 6, 2025	21.12	21.78	20.56	21.10	21.10	1.34%	2,436,074
Feb 5, 2025	21.55	22.20	20.79	20.82	20.82	-3.48%	3,114,935
Feb 4, 2025	21.26	21.95	21.16	21.57	21.57	-0.32%	2,866,688
Feb 3, 2025	19.04	21.93	18.70	21.64	21.64	-0.23%	6,128,776
Jan 31, 2025	21.54	22.75	21.36	21.69	21.69	0.88%	6,558,986
Jan 30, 2025	20.65	21.71	20.51	21.50	21.50	6.91%	4,791,325
Jan 29, 2025	19.44	20.47	19.16	20.11	20.11	2.55%	4,211,187
Jan 28, 2025	20.37	20.37	18.85	19.61	19.61	-0.86%	5,519,590
Jan 27, 2025	23.89	24.00	18.65	19.78	19.78	-24.04%	13,189,957
Jan 24, 2025	26.30	27.82	25.62	26.04	26.04	2.40%	6,741,223
Jan 23, 2025	25.00	27.24	24.94	25.43	25.43	-1.66%	5,368,599
Jan 22, 2025	25.56	26.40	24.72	25.86	25.86	-1.00%	5,154,002
Jan 21, 2025	27.34	27.58	25.23	26.12	26.12	-2.97%	5,966,551
Jan 17, 2025	27.71	29.28	26.37	26.92	26.92	1.24%	10,173,164
Jan 16, 2025	25.56	27.08	25.55	26.59	26.59	1.26%	4,974,401
Jan 15, 2025	25.43	26.76	25.03	26.26	26.26	10.06%	6,109,224
Jan 14, 2025	24.30	24.98	23.24	23.86	23.86	4.06%	4,251,981
Jan 13, 2025	22.19	22.94	21.45	22.93	22.93	-2.01%	3,938,356
Jan 10, 2025	22.76	23.47	22.14	23.40	23.40	-0.43%	4,352,517
Jan 8, 2025	23.82	24.31	22.54	23.50	23.50	-5.43%	5,044,053
Jan 7, 2025	27.20	27.20	24.36	24.85	24.85	-6.82%	7,142,674
Jan 6, 2025	24.58	27.06	24.43	26.67	26.67	10.39%	7,675,695
Jan 3, 2025	21.80	24.17	21.63	24.16	24.16	10.37%	5,321,922
Jan 2, 2025	21.10	22.16	20.73	21.89	21.89	6.83%	4,095,085
Dec 31, 2024	22.54	22.84	20.34	20.49	20.49	-4.74%	4,189,028
Dec 30, 2024	21.50	22.04	20.80	21.51	21.51	-3.63%	4,005,090
Dec 27, 2024	24.01	24.17	22.12	22.32	22.32	-6.57%	4,649,382
Dec 26, 2024	23.83	24.60	23.30	23.89	23.89	-1.61%	3,042,416
Dec 24, 2024	22.92	24.63	22.77	24.28	24.28	12.15%	3,821,876
Dec 23, 2024	23.79	23.81	21.56	21.65	21.65	-8.57%	5,707,634
Dec 20, 2024	23.09	24.44	22.81	23.68	23.68	-0.50%	7,353,298
Dec 19, 2024	27.15	27.58	23.62	23.80	23.80	-8.92%	7,806,829
Dec 18, 2024	29.30	29.50	25.30	26.13	26.13	-11.78%	9,066,857
Dec 17, 2024	30.27	30.91	28.42	29.62	29.62	1.93%	9,004,546
Dec 16, 2024	28.41	31.33	27.33	29.06	29.06	6.33%	11,078,534
Dec 13, 2024	28.10	29.74	27.30	27.33	27.33	0.04%	8,538,986
Dec 12, 2024	30.27	31.26	27.12	27.32	27.32	2.36%	18,902,769
Dec 11, 2024	27.00	27.33	25.61	26.69	26.69	4.18%	6,518,766
Dec 10, 2024	27.41	27.54	24.63	25.62	25.62	-5.81%	5,391,388
Dec 9, 2024	30.55	30.70	27.12	27.20	27.20	-10.05%	6,018,253
Dec 6, 2024	28.35	31.95	28.35	30.24	30.24	9.29%	8,758,370
Dec 5, 2024	28.90	31.36	27.45	27.67	27.67	2.37%	10,894,556
Dec 4, 2024	25.15	27.31	24.87	27.03	27.03	7.86%	8,411,631
Dec 3, 2024	25.16	26.07	24.71	25.06	25.06	-3.36%	3,682,895
Dec 2, 2024	27.12	28.21	25.21	25.93	25.93	-7.46%	7,402,729
Nov 29, 2024	28.45	30.17	27.64	28.02	28.02	-1.51%	6,661,908
Nov 27, 2024	25.05	28.78	24.61	28.45	28.45	16.50%	12,367,296
Nov 26, 2024	24.14	25.92	23.94	24.42	24.42	-3.25%	4,740,848
Nov 25, 2024	26.39	26.39	23.21	25.24	25.24	-2.62%	7,916,427
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