Hut 8 Corp. (HUT)
NASDAQ: HUT · Real-Time Price · USD
16.02
+0.23 (1.46%)
At close: Nov 1, 2024, 4:00 PM
16.06
+0.04 (0.25%)
After-hours: Nov 1, 2024, 7:46 PM EDT

Hut 8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202416.0417.3315.7416.0216.021.46%6,521,859
Oct 31, 202418.0318.2215.7815.7915.79-13.03%7,379,350
Oct 30, 202416.7718.3916.6518.1618.165.68%6,647,186
Oct 29, 202418.0118.3816.8217.1817.18-0.17%8,234,752
Oct 28, 202415.5117.4915.4117.2117.2115.50%8,626,529
Oct 25, 202415.4415.7514.5414.9014.90-2.65%5,061,698
Oct 24, 202415.9416.2014.9315.3115.311.29%4,593,267
Oct 23, 202415.4515.8114.6215.1115.11-3.51%4,961,109
Oct 22, 202415.0116.0415.0115.6615.662.15%5,720,413
Oct 21, 202414.3515.5213.7915.3315.335.94%7,369,900
Oct 18, 202412.8514.8412.8514.4714.4714.21%7,036,262
Oct 17, 202412.8113.3712.5412.6712.67-1.78%4,362,560
Oct 16, 202412.0312.9311.7112.9012.909.60%6,529,593
Oct 15, 202412.2012.4911.4311.7711.77-3.37%5,395,262
Oct 14, 202412.1712.6711.8312.1812.183.92%3,634,781
Oct 11, 202411.1211.8311.1111.7211.725.40%2,673,224
Oct 10, 202410.8311.2010.7011.1211.121.37%2,144,637
Oct 9, 202411.2911.4210.9410.9710.97-3.22%2,926,967
Oct 8, 202411.7011.8311.1711.3411.34-3.28%2,844,331
Oct 7, 202412.0012.4811.5411.7211.72-2.50%3,187,933
Oct 4, 202412.1312.2811.7012.0212.022.47%2,561,278
Oct 3, 202411.8112.0211.4511.7311.73-2.09%2,088,908
Oct 2, 202411.4412.1611.3611.9811.983.68%2,556,419
Oct 1, 202412.2712.3711.3011.5611.56-5.75%3,876,055
Sep 30, 202412.5112.6312.0112.2612.26-6.27%4,754,361
Sep 27, 202412.9613.3212.6413.0813.083.56%4,132,267
Sep 26, 202413.1013.4512.5612.6312.630.80%4,822,208
Sep 25, 202412.4813.1312.4412.5312.530.24%5,196,081
Sep 24, 202411.8012.5511.4912.5012.508.04%4,196,948
Sep 23, 202411.3511.7611.1311.5711.573.58%4,297,461
Sep 20, 202411.2311.4510.9611.1711.17-2.27%5,830,242
Sep 19, 202411.8712.0611.3811.4311.433.72%4,156,343
Sep 18, 202411.3611.8510.8011.0211.02-3.50%4,799,419
Sep 17, 202411.3711.9311.1611.4211.423.54%3,664,024
Sep 16, 202410.9411.2010.4411.0311.03-1.87%2,658,965
Sep 13, 202411.0411.4310.8011.2411.243.21%2,681,027
Sep 12, 202410.6310.9910.3410.8910.892.93%2,703,284
Sep 11, 202410.2410.589.7510.5810.581.29%4,651,015
Sep 10, 20249.6910.489.6410.4510.454.76%3,695,234
Sep 9, 20249.279.999.209.979.9710.78%5,101,511
Sep 6, 20249.609.778.739.009.00-5.26%3,935,984
Sep 5, 20249.189.559.079.509.503.37%4,311,095
Sep 4, 20248.849.338.789.199.191.10%2,856,784
Sep 3, 20249.929.929.059.099.09-10.09%3,949,612
Aug 30, 202410.4710.509.9810.1110.11-2.55%3,440,203
Aug 29, 202410.6310.8710.2110.3810.380.34%3,671,320
Aug 28, 202411.0311.089.9810.3410.34-8.01%5,430,502
Aug 27, 202411.9011.9011.0411.2411.24-6.95%4,774,725
Aug 26, 202412.5012.7312.0412.0812.08-3.90%4,578,235
Aug 23, 202411.5612.7511.4012.5712.579.78%4,644,471
Aug 22, 202412.1412.1911.3711.4511.45-6.07%3,423,546
Aug 21, 202411.7612.2111.3812.1912.195.45%5,707,874
Aug 20, 202412.5012.8011.4811.5611.56-5.40%4,620,848
Aug 19, 202411.6212.4011.2512.2212.225.89%4,150,682
Aug 16, 202411.6611.9711.1811.5411.54-0.94%4,038,810
Aug 15, 202411.1912.2011.1211.6511.656.20%4,216,426
Aug 14, 202411.2111.7710.9610.9710.970.09%5,569,882
Aug 13, 202411.5011.6710.7510.9610.96-3.78%3,710,616
Aug 12, 202411.6712.0011.3211.3911.39-4.85%3,396,389
Aug 9, 202412.2512.3711.7111.9711.97-3.62%2,853,391
Aug 8, 202411.5212.4411.2612.4212.4211.59%3,593,513
Aug 7, 202412.7312.9111.1011.1311.13-9.59%5,041,990
Aug 6, 202412.0512.6411.3112.3112.316.21%4,402,873
Aug 5, 202410.0511.769.5711.5911.59-6.53%4,573,660
Aug 2, 202413.7213.7612.1812.4012.40-10.79%5,092,322
Aug 1, 202414.6015.1713.3913.9013.90-5.05%3,991,680
Jul 31, 202414.7415.3614.5014.6414.644.80%4,700,482
Jul 30, 202414.8915.0613.8613.9713.97-5.80%3,972,104
Jul 29, 202415.8016.4814.4014.8314.83-2.24%5,174,532
Jul 26, 202416.0816.5215.0115.1715.172.57%4,826,046
Jul 25, 202417.2617.5014.7114.7914.79-17.92%8,402,713
Jul 24, 202420.0920.9117.8118.0218.02-9.45%8,290,643
Jul 23, 202419.8920.6419.4219.9019.90-1.78%3,597,220
Jul 22, 202419.8120.4918.7020.2620.263.79%5,027,918
Jul 19, 202418.2320.0617.6919.5219.527.67%6,752,937
Jul 18, 202419.9520.1317.9318.1318.13-8.11%4,997,425
Jul 17, 202420.4921.0819.5519.7319.73-5.73%5,959,786
Jul 16, 202419.9421.1019.4420.9320.934.65%7,530,791
Jul 15, 202418.0920.6417.9620.0020.0017.92%12,564,628
Jul 12, 202415.0516.9814.5216.9616.9613.67%7,205,471
Jul 11, 202415.5116.6914.8614.9214.92-2.10%7,377,080
Jul 10, 202416.3516.5015.1515.2415.24-4.93%5,605,797
Jul 9, 202417.6217.9615.9316.0316.03-8.30%5,726,591
Jul 8, 202416.7317.6716.6517.4817.486.00%5,171,068
Jul 5, 202414.7316.5814.5116.4916.492.04%6,145,455
Jul 3, 202415.3316.2215.2716.1616.163.13%4,872,411
Jul 2, 202415.1615.7014.6615.6715.672.75%3,999,874
Jul 1, 202415.3016.4715.1515.2515.251.73%6,028,215
Jun 28, 202415.4815.8814.7314.9914.99-1.38%18,681,874
Jun 27, 202415.9117.3915.0115.2015.20-0.78%12,325,922
Jun 26, 202414.5415.4714.5415.3215.324.79%9,373,031
Jun 25, 202413.0015.0412.9614.6214.6216.68%11,068,092
Jun 24, 202412.0313.1811.9212.5312.531.46%8,682,994
Jun 21, 202412.5012.7211.8812.3512.35-5.07%9,613,651
Jun 20, 202412.2713.4912.1513.0113.018.78%10,437,655
Jun 18, 202411.8512.2811.5011.9611.96-2.29%5,136,249
Jun 17, 202411.1112.2910.8912.2412.248.51%6,260,698
Jun 14, 202411.4911.9011.0811.2811.28-2.00%4,578,677
Jun 13, 202410.6811.8410.6811.5111.515.31%6,971,477
Jun 12, 202410.2411.7510.2310.9310.9310.07%7,968,094