Hut 8 Corp. (HUT)
NASDAQ: HUT
· Real-Time Price · USD
34.88
-2.98 (-7.87%)
At close: Sep 25, 2025, 3:59 PM
34.84
-0.12%
After-hours: Sep 25, 2025, 07:34 PM EDT
HUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 36.27 | 38.14 | 35.69 | 37.86 | 37.86 | 6.89% | 7,151,097 |
| Sep 23, 2025 | 38.16 | 38.99 | 35.08 | 35.42 | 35.42 | -6.47% | 8,555,100 |
| Sep 22, 2025 | 35.67 | 38.34 | 34.36 | 37.87 | 37.87 | 4.50% | 6,618,600 |
| Sep 19, 2025 | 37.10 | 37.62 | 35.63 | 36.24 | 36.24 | -3.05% | 9,566,531 |
| Sep 18, 2025 | 38.40 | 39.47 | 37.35 | 37.38 | 37.38 | -1.08% | 8,937,031 |
| Sep 17, 2025 | 33.99 | 38.36 | 33.90 | 37.79 | 37.79 | 7.88% | 9,526,100 |
| Sep 16, 2025 | 34.62 | 35.65 | 33.80 | 35.03 | 35.03 | 2.43% | 5,853,100 |
| Sep 15, 2025 | 33.12 | 34.21 | 32.35 | 34.20 | 34.20 | 5.43% | 4,207,700 |
| Sep 12, 2025 | 32.22 | 32.83 | 31.79 | 32.44 | 32.44 | 1.50% | 3,817,500 |
| Sep 11, 2025 | 31.13 | 32.22 | 30.66 | 31.96 | 31.96 | 3.26% | 4,634,011 |
| Sep 10, 2025 | 30.14 | 31.93 | 29.75 | 30.95 | 30.95 | 5.63% | 7,678,400 |
| Sep 9, 2025 | 26.68 | 29.34 | 26.19 | 29.30 | 29.30 | 14.99% | 9,270,700 |
| Sep 8, 2025 | 25.49 | 26.16 | 25.46 | 25.48 | 25.48 | 0.39% | 3,877,400 |
| Sep 5, 2025 | 26.39 | 27.16 | 24.20 | 25.38 | 25.38 | -0.90% | 5,256,837 |
| Sep 4, 2025 | 27.60 | 27.81 | 25.53 | 25.61 | 25.61 | -7.44% | 6,387,336 |
| Sep 3, 2025 | 27.79 | 28.66 | 26.25 | 27.67 | 27.67 | 0.99% | 11,114,726 |
| 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 |