Hut 8 Mining Corp. (HUT)
14.05
-0.70 (-4.75%)
At close: Mar 03, 2025, 3:59 PM
13.40
-4.63%
Pre-market: Mar 04, 2025, 08:21 AM EST
HUT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 16.51 | 17.45 | 14.01 | 14.08 | -0.67 | -4.54% | 6,142,019 |
| Feb 28, 2025 | 14.24 | 15.34 | 13.91 | 14.75 | 0.34 | 2.36% | 6,653,421 |
| Feb 27, 2025 | 15.43 | 16.17 | 14.39 | 14.41 | -0.53 | -3.55% | 5,393,628 |
| Feb 26, 2025 | 15.04 | 15.57 | 14.42 | 14.94 | 0.07 | 0.47% | 4,979,400 |
| Feb 25, 2025 | 15.89 | 15.95 | 13.72 | 14.87 | -1.73 | -10.42% | 7,915,610 |
| Feb 24, 2025 | 17.93 | 17.96 | 16.08 | 16.60 | -1.33 | -7.42% | 5,289,000 |
| Feb 21, 2025 | 19.86 | 20.30 | 17.78 | 17.93 | -1.60 | -8.19% | 6,375,746 |
| Feb 20, 2025 | 20.13 | 20.13 | 18.94 | 19.53 | -0.19 | -0.96% | 2,949,900 |
| Feb 19, 2025 | 19.79 | 20.54 | 19.64 | 19.72 | -0.06 | -0.30% | 2,236,200 |
| Feb 18, 2025 | 20.33 | 20.47 | 19.52 | 19.78 | -0.69 | -3.37% | 2,753,900 |
| Feb 14, 2025 | 20.57 | 20.88 | 20.27 | 20.47 | 0.00 | 0.00% | 2,232,500 |
| Feb 13, 2025 | 20.23 | 20.56 | 19.68 | 20.47 | 0.15 | 0.74% | 2,820,700 |
| Feb 12, 2025 | 19.81 | 20.52 | 19.42 | 20.32 | 0.23 | 1.14% | 2,044,421 |
| Feb 11, 2025 | 20.55 | 21.08 | 20.02 | 20.09 | -0.72 | -3.46% | 3,029,637 |
| Feb 10, 2025 | 21.25 | 21.28 | 20.57 | 20.81 | -0.07 | -0.34% | 2,342,300 |
| Feb 7, 2025 | 21.74 | 22.85 | 20.67 | 20.88 | -0.22 | -1.04% | 3,741,623 |
| Feb 6, 2025 | 21.12 | 21.78 | 20.56 | 21.10 | 0.28 | 1.34% | 2,436,100 |
| Feb 5, 2025 | 21.55 | 22.20 | 20.79 | 20.82 | -0.75 | -3.48% | 3,114,935 |
| Feb 4, 2025 | 21.26 | 21.95 | 21.16 | 21.57 | -0.07 | -0.32% | 2,866,700 |
| Feb 3, 2025 | 19.04 | 21.93 | 18.70 | 21.64 | -0.05 | -0.23% | 6,128,800 |
| Jan 31, 2025 | 21.54 | 22.75 | 21.36 | 21.69 | 0.19 | 0.88% | 6,559,000 |
| Jan 30, 2025 | 20.65 | 21.71 | 20.51 | 21.50 | 1.39 | 6.91% | 4,791,325 |
| Jan 29, 2025 | 19.44 | 20.47 | 19.16 | 20.11 | 0.50 | 2.55% | 4,211,200 |
| Jan 28, 2025 | 20.37 | 20.37 | 18.85 | 19.61 | -0.17 | -0.86% | 5,519,600 |
| Jan 27, 2025 | 23.89 | 24.00 | 18.65 | 19.78 | -6.26 | -24.04% | 13,190,000 |
| Jan 24, 2025 | 26.30 | 27.82 | 25.62 | 26.04 | 0.61 | 2.40% | 6,741,223 |
| Jan 23, 2025 | 25.00 | 27.24 | 24.94 | 25.43 | -0.43 | -1.66% | 5,368,600 |
| Jan 22, 2025 | 25.56 | 26.40 | 24.72 | 25.86 | -0.26 | -1.00% | 5,154,002 |
| Jan 21, 2025 | 27.34 | 27.58 | 25.23 | 26.12 | -0.80 | -2.97% | 5,966,600 |
| Jan 17, 2025 | 27.71 | 29.28 | 26.37 | 26.92 | 0.33 | 1.24% | 10,173,200 |
| Jan 16, 2025 | 25.56 | 27.08 | 25.55 | 26.59 | 0.33 | 1.26% | 4,974,401 |
| Jan 15, 2025 | 25.43 | 26.76 | 25.03 | 26.26 | 2.40 | 10.06% | 6,109,224 |
| Jan 14, 2025 | 24.30 | 24.98 | 23.24 | 23.86 | 0.93 | 4.06% | 4,252,000 |
| Jan 13, 2025 | 22.19 | 22.94 | 21.45 | 22.93 | -0.47 | -2.01% | 3,938,400 |
| Jan 10, 2025 | 22.76 | 23.47 | 22.14 | 23.40 | -0.10 | -0.43% | 4,352,517 |
| Jan 8, 2025 | 23.82 | 24.31 | 22.54 | 23.50 | -1.35 | -5.43% | 5,044,100 |
| Jan 7, 2025 | 27.20 | 27.20 | 24.36 | 24.85 | -1.82 | -6.82% | 7,142,700 |
| Jan 6, 2025 | 24.58 | 27.06 | 24.43 | 26.67 | 2.51 | 10.39% | 7,675,700 |
| Jan 3, 2025 | 21.80 | 24.17 | 21.63 | 24.16 | 2.27 | 10.37% | 5,321,922 |
| Jan 2, 2025 | 21.10 | 22.16 | 20.73 | 21.89 | 1.40 | 6.83% | 4,095,100 |
| Dec 31, 2024 | 22.54 | 22.84 | 20.34 | 20.49 | -1.02 | -4.74% | 4,189,028 |
| Dec 30, 2024 | 21.50 | 22.04 | 20.80 | 21.51 | -0.81 | -3.63% | 4,005,100 |
| Dec 27, 2024 | 24.01 | 24.17 | 22.12 | 22.32 | -1.57 | -6.57% | 4,649,400 |
| Dec 26, 2024 | 23.83 | 24.60 | 23.30 | 23.89 | -0.39 | -1.61% | 3,042,416 |
| Dec 24, 2024 | 22.92 | 24.63 | 22.77 | 24.28 | 2.63 | 12.15% | 3,821,900 |
| Dec 23, 2024 | 23.79 | 23.81 | 21.56 | 21.65 | -2.03 | -8.57% | 5,707,634 |
| Dec 20, 2024 | 23.09 | 24.44 | 22.81 | 23.68 | -0.12 | -0.50% | 7,353,300 |
| Dec 19, 2024 | 27.15 | 27.58 | 23.62 | 23.80 | -2.33 | -8.92% | 7,806,829 |
| Dec 18, 2024 | 29.30 | 29.50 | 25.30 | 26.13 | -3.49 | -11.78% | 9,066,900 |
| Dec 17, 2024 | 30.27 | 30.91 | 28.42 | 29.62 | 0.56 | 1.93% | 9,004,546 |