Hut 8 Corp. (HUT)
NASDAQ: HUT · Real-Time Price · USD
43.15
+1.42 (3.40%)
Oct 8, 2025, 11:33 AM EDT - Market open
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 42.30 | 43.86 | 42.12 | 42.81 | - | 2.59% | 2,501,697 |
| Oct 7, 2025 | 42.75 | 43.41 | 38.89 | 41.73 | 41.73 | 0.75% | 5,856,588 |
| Oct 6, 2025 | 41.50 | 42.39 | 40.91 | 41.42 | 41.42 | 3.29% | 5,503,112 |
| Oct 3, 2025 | 39.75 | 41.64 | 38.90 | 40.10 | 40.10 | 2.72% | 7,170,615 |
| Oct 2, 2025 | 37.27 | 39.32 | 36.69 | 39.04 | 39.04 | 6.87% | 5,817,047 |
| Oct 1, 2025 | 35.26 | 37.45 | 34.55 | 36.53 | 36.53 | 4.94% | 5,969,677 |
| Sep 30, 2025 | 34.66 | 35.15 | 33.91 | 34.81 | 34.81 | -0.10% | 3,053,303 |
| Sep 29, 2025 | 34.07 | 35.53 | 33.93 | 34.85 | 34.85 | 5.08% | 4,814,390 |
| Sep 26, 2025 | 34.90 | 34.99 | 32.28 | 33.16 | 33.16 | -4.93% | 5,589,203 |
| Sep 25, 2025 | 35.93 | 36.69 | 33.68 | 34.88 | 34.88 | -7.87% | 8,829,662 |
| Sep 24, 2025 | 36.27 | 38.14 | 35.69 | 37.86 | 37.86 | 6.89% | 7,193,978 |
| Sep 23, 2025 | 38.16 | 38.99 | 35.08 | 35.42 | 35.42 | -6.47% | 8,555,087 |
| Sep 22, 2025 | 35.67 | 38.34 | 34.36 | 37.87 | 37.87 | 4.50% | 6,618,600 |
| Sep 19, 2025 | 37.10 | 37.62 | 35.63 | 36.24 | 36.24 | -3.05% | 9,566,531 |
| Sep 18, 2025 | 38.40 | 39.47 | 37.35 | 37.38 | 37.38 | -1.08% | 8,937,031 |
| Sep 17, 2025 | 33.99 | 38.36 | 33.90 | 37.79 | 37.79 | 7.88% | 9,526,081 |
| Sep 16, 2025 | 34.62 | 35.65 | 33.80 | 35.03 | 35.03 | 2.44% | 5,853,057 |
| Sep 15, 2025 | 33.12 | 34.21 | 32.36 | 34.20 | 34.20 | 5.41% | 4,207,661 |
| Sep 12, 2025 | 32.22 | 32.83 | 31.79 | 32.44 | 32.44 | 1.50% | 3,817,479 |
| Sep 11, 2025 | 31.13 | 32.22 | 30.66 | 31.96 | 31.96 | 3.26% | 4,634,011 |
| Sep 10, 2025 | 30.14 | 31.93 | 29.75 | 30.95 | 30.95 | 5.63% | 7,678,386 |
| Sep 9, 2025 | 26.68 | 29.34 | 26.19 | 29.30 | 29.30 | 14.99% | 9,270,686 |
| Sep 8, 2025 | 25.49 | 26.16 | 25.46 | 25.48 | 25.48 | 0.39% | 3,877,391 |
| Sep 5, 2025 | 26.39 | 27.16 | 24.20 | 25.38 | 25.38 | -0.90% | 5,256,837 |
| Sep 4, 2025 | 27.60 | 27.81 | 25.53 | 25.61 | 25.61 | -7.44% | 6,387,336 |
| Sep 3, 2025 | 27.79 | 28.66 | 26.25 | 27.67 | 27.67 | 0.99% | 10,988,048 |
| Sep 2, 2025 | 25.82 | 27.53 | 24.77 | 27.40 | 27.40 | 2.51% | 4,428,122 |
| Aug 29, 2025 | 26.41 | 27.08 | 26.05 | 26.73 | 26.73 | 0.83% | 4,096,749 |
| Aug 28, 2025 | 27.00 | 27.22 | 26.31 | 26.51 | 26.51 | 0.61% | 4,308,260 |
| Aug 27, 2025 | 26.00 | 27.40 | 25.60 | 26.35 | 26.35 | 1.70% | 6,086,685 |
| Aug 26, 2025 | 23.10 | 26.37 | 23.03 | 25.91 | 25.91 | 10.49% | 8,850,379 |
| Aug 25, 2025 | 22.58 | 23.62 | 21.89 | 23.45 | 23.45 | 0.34% | 3,306,913 |
| Aug 22, 2025 | 21.41 | 23.50 | 21.00 | 23.37 | 23.37 | 9.36% | 5,636,382 |
| Aug 21, 2025 | 22.16 | 22.16 | 21.01 | 21.37 | 21.37 | -4.21% | 4,209,721 |
| Aug 20, 2025 | 22.25 | 22.32 | 20.69 | 22.31 | 22.31 | 1.50% | 4,290,697 |
| Aug 19, 2025 | 24.35 | 24.43 | 21.50 | 21.98 | 21.98 | -9.99% | 6,620,867 |
| Aug 18, 2025 | 23.30 | 24.77 | 22.54 | 24.42 | 24.42 | 4.72% | 5,945,620 |
| Aug 15, 2025 | 23.55 | 23.90 | 22.80 | 23.32 | 23.32 | -2.02% | 4,728,001 |
| Aug 14, 2025 | 21.57 | 23.87 | 21.32 | 23.80 | 23.80 | 6.44% | 9,120,209 |
| Aug 13, 2025 | 21.91 | 22.48 | 21.68 | 22.36 | 22.36 | 3.61% | 4,858,980 |
| Aug 12, 2025 | 20.60 | 21.62 | 20.40 | 21.58 | 21.58 | 4.91% | 4,133,411 |
| Aug 11, 2025 | 19.70 | 21.31 | 19.70 | 20.57 | 20.57 | 5.73% | 6,131,311 |
| Aug 8, 2025 | 20.15 | 20.21 | 18.68 | 19.46 | 19.46 | -2.82% | 5,391,361 |
| Aug 7, 2025 | 21.16 | 21.71 | 19.12 | 20.02 | 20.02 | -3.24% | 5,940,385 |
| Aug 6, 2025 | 20.28 | 20.70 | 19.97 | 20.69 | 20.69 | 2.07% | 3,130,420 |
| Aug 5, 2025 | 21.07 | 21.08 | 19.92 | 20.27 | 20.27 | -4.34% | 3,364,715 |
| Aug 4, 2025 | 19.97 | 21.20 | 19.49 | 21.19 | 21.19 | 7.13% | 3,189,210 |
| Aug 1, 2025 | 19.86 | 20.28 | 19.10 | 19.78 | 19.78 | -6.83% | 4,766,506 |
| Jul 31, 2025 | 20.27 | 21.99 | 20.04 | 21.23 | 21.23 | 7.11% | 7,835,171 |
| Jul 30, 2025 | 19.74 | 20.03 | 19.37 | 19.82 | 19.82 | 0.61% | 3,433,707 |