Hut 8 Corp.

NASDAQ: HUT · Real-Time Price · USD
23.80
1.44 (6.44%)
At close: Aug 14, 2025, 3:59 PM
23.89
0.37%
Pre-market: Aug 15, 2025, 09:05 AM EDT

HUT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 21.57 23.87 21.32 23.80 23.80 6.44% 9,029,150
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
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% 7,835,200
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% 3,410,000
Jul 24, 2025 21.36 21.73 21.06 21.14 21.14 -2.36% 3,316,700
Jul 23, 2025 21.40 21.84 20.78 21.65 21.65 1.17% 4,046,100
Jul 22, 2025 21.76 21.76 20.38 21.40 21.40 0.28% 4,055,000
Jul 21, 2025 21.86 22.77 21.20 21.34 21.34 -1.30% 5,032,100
Jul 18, 2025 22.26 22.60 20.91 21.62 21.62 -2.26% 5,347,400