Hut 8 Corp. (HUT)
NASDAQ: HUT · Real-Time Price · USD
26.51
+0.16 (0.61%)
At close: Aug 28, 2025, 4:00 PM
26.70
+0.19 (0.72%)
After-hours: Aug 28, 2025, 7:59 PM EDT
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 20.49 | 20.55 | 19.24 | 19.70 | 19.70 | -3.10% | 3,411,637 |
| Jul 28, 2025 | 20.78 | 20.93 | 20.13 | 20.33 | 20.33 | -0.25% | 2,039,940 |
| Jul 25, 2025 | 21.00 | 21.00 | 19.98 | 20.38 | 20.38 | -3.60% | 3,409,980 |
| Jul 24, 2025 | 21.36 | 21.73 | 21.06 | 21.14 | 21.14 | -2.36% | 3,316,692 |
| Jul 23, 2025 | 21.40 | 21.84 | 20.78 | 21.65 | 21.65 | 1.17% | 4,046,086 |
| Jul 22, 2025 | 21.76 | 21.76 | 20.38 | 21.40 | 21.40 | 0.28% | 4,054,990 |
| Jul 21, 2025 | 21.86 | 22.77 | 21.20 | 21.34 | 21.34 | -1.30% | 5,032,099 |
| Jul 18, 2025 | 22.26 | 22.60 | 20.91 | 21.62 | 21.62 | -2.26% | 5,347,353 |
| Jul 17, 2025 | 21.60 | 22.41 | 21.48 | 22.12 | 22.12 | -0.54% | 4,202,194 |
| Jul 16, 2025 | 22.18 | 22.77 | 21.94 | 22.24 | 22.24 | 3.15% | 5,182,511 |
| Jul 15, 2025 | 21.84 | 22.01 | 21.28 | 21.56 | 21.56 | -2.53% | 3,956,617 |
| Jul 14, 2025 | 22.24 | 23.56 | 21.84 | 22.12 | 22.12 | 1.33% | 6,262,349 |
| Jul 11, 2025 | 22.61 | 22.80 | 21.58 | 21.83 | 21.83 | -1.09% | 5,592,811 |
| Jul 10, 2025 | 21.18 | 22.37 | 20.90 | 22.07 | 22.07 | 3.76% | 6,579,561 |
| Jul 9, 2025 | 21.09 | 21.49 | 20.05 | 21.27 | 21.27 | 1.82% | 5,171,382 |
| Jul 8, 2025 | 21.94 | 22.42 | 20.74 | 20.89 | 20.89 | -1.46% | 5,868,340 |
| Jul 7, 2025 | 21.60 | 21.67 | 20.04 | 21.20 | 21.20 | -3.20% | 8,725,643 |
| Jul 3, 2025 | 21.15 | 22.33 | 21.10 | 21.90 | 21.90 | 3.89% | 6,853,604 |
| Jul 2, 2025 | 19.27 | 21.55 | 19.13 | 21.08 | 21.08 | 14.07% | 16,981,432 |
| Jul 1, 2025 | 18.08 | 19.74 | 18.03 | 18.48 | 18.48 | -0.65% | 6,178,516 |
| Jun 30, 2025 | 17.90 | 18.79 | 17.87 | 18.60 | 18.60 | 5.32% | 5,177,000 |
| 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 |