Hut 8 Corp. (HUT)
NASDAQ: HUT
· Real-Time Price · USD
25.61
-2.06 (-7.44%)
At close: Sep 04, 2025, 3:59 PM
25.63
0.08%
After-hours: Sep 04, 2025, 07:59 PM EDT
HUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.79 | 28.66 | 26.25 | 27.67 | 27.67 | 0.99% | 10,985,145 |
| 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% | 4,308,300 |
| Aug 27, 2025 | 26.00 | 27.40 | 25.60 | 26.35 | 26.35 | 1.70% | 6,086,700 |
| Aug 26, 2025 | 23.10 | 26.37 | 23.03 | 25.91 | 25.91 | 10.49% | 8,850,400 |
| 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% | 5,636,400 |
| 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% | 4,290,700 |
| Aug 19, 2025 | 24.35 | 24.43 | 21.50 | 21.98 | 21.98 | -9.99% | 6,620,900 |
| 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% | 4,859,000 |
| 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 | 5.76% | 6,131,311 |
| Aug 8, 2025 | 20.15 | 20.21 | 18.68 | 19.45 | 19.45 | -2.85% | 5,391,400 |
| Aug 7, 2025 | 21.16 | 21.71 | 19.12 | 20.02 | 20.02 | -3.24% | 5,940,400 |
| Aug 6, 2025 | 20.27 | 20.70 | 19.97 | 20.69 | 20.69 | 2.07% | 3,130,420 |