Hut 8 Corp. (HUT)
12.17
0.44 (3.75%)
At close: Apr 11, 2025, 3:59 PM
12.18
0.07%
After-hours: Apr 11, 2025, 05:52 PM EDT
Hut 8 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 12.16 | 12.16 | 12.22 | 12.22 | 11.44 | 11.44 | 11.73 | 11.73 | -6.83% | 5,855,173 |
| Apr 9, 2025 | 10.93 | 10.93 | 13.03 | 13.03 | 10.54 | 10.54 | 12.59 | 12.59 | 13.63% | 9,684,339 |
| Apr 8, 2025 | 12.08 | 12.08 | 12.34 | 12.34 | 10.76 | 10.76 | 11.08 | 11.08 | -3.06% | 5,466,134 |
| Apr 7, 2025 | 10.13 | 10.13 | 12.51 | 12.51 | 10.10 | 10.10 | 11.43 | 11.43 | 0.35% | 6,705,900 |
| Apr 4, 2025 | 11.55 | 11.55 | 11.74 | 11.74 | 10.04 | 10.04 | 11.39 | 11.39 | -4.37% | 7,151,200 |
| Apr 3, 2025 | 11.77 | 11.77 | 12.28 | 12.28 | 11.58 | 11.58 | 11.91 | 11.91 | -11.05% | 5,324,648 |
| Apr 2, 2025 | 12.99 | 12.99 | 13.63 | 13.63 | 12.77 | 12.77 | 13.39 | 13.39 | 0.53% | 8,258,300 |
| Apr 1, 2025 | 11.87 | 11.87 | 13.34 | 13.34 | 11.15 | 11.15 | 13.32 | 13.32 | 14.63% | 10,059,000 |
| Mar 31, 2025 | 12.30 | 12.30 | 12.46 | 12.46 | 11.47 | 11.47 | 11.62 | 11.62 | -0.85% | 9,170,000 |
| Mar 28, 2025 | 12.25 | 12.25 | 12.33 | 12.33 | 11.65 | 11.65 | 11.72 | 11.72 | -5.94% | 2,883,910 |
| Mar 27, 2025 | 12.57 | 12.57 | 12.76 | 12.76 | 12.31 | 12.31 | 12.46 | 12.46 | -3.63% | 2,452,600 |
| Mar 26, 2025 | 13.50 | 13.50 | 13.74 | 13.74 | 12.79 | 12.79 | 12.93 | 12.93 | -5.34% | 2,783,406 |
| Mar 25, 2025 | 13.89 | 13.89 | 13.95 | 13.95 | 13.37 | 13.37 | 13.66 | 13.66 | -2.08% | 2,808,500 |
| Mar 24, 2025 | 13.25 | 13.25 | 14.01 | 14.01 | 13.25 | 13.25 | 13.95 | 13.95 | 8.14% | 4,583,916 |
| Mar 21, 2025 | 12.53 | 12.53 | 12.92 | 12.92 | 12.37 | 12.37 | 12.90 | 12.90 | -0.15% | 3,336,600 |
| Mar 20, 2025 | 12.54 | 12.54 | 13.45 | 13.45 | 12.53 | 12.53 | 12.92 | 12.92 | -0.08% | 3,899,836 |
| Mar 19, 2025 | 12.24 | 12.24 | 13.26 | 13.26 | 12.24 | 12.24 | 12.93 | 12.93 | 7.13% | 4,273,704 |
| Mar 18, 2025 | 12.60 | 12.60 | 12.69 | 12.69 | 12.05 | 12.05 | 12.07 | 12.07 | -6.80% | 3,549,500 |
| Mar 17, 2025 | 12.44 | 12.44 | 13.15 | 13.15 | 12.21 | 12.21 | 12.95 | 12.95 | 2.61% | 3,194,100 |
| Mar 14, 2025 | 12.11 | 12.11 | 12.72 | 12.72 | 12.00 | 12.00 | 12.62 | 12.62 | 7.77% | 4,043,100 |
| Mar 13, 2025 | 12.12 | 12.12 | 12.19 | 12.19 | 11.45 | 11.45 | 11.71 | 11.71 | -3.62% | 3,509,912 |
| Mar 12, 2025 | 12.25 | 12.25 | 12.45 | 12.45 | 11.58 | 11.58 | 12.15 | 12.15 | 2.27% | 3,874,436 |
| Mar 11, 2025 | 11.50 | 11.50 | 12.11 | 12.11 | 11.03 | 11.03 | 11.88 | 11.88 | 3.48% | 4,188,749 |
| Mar 10, 2025 | 12.73 | 12.73 | 12.94 | 12.94 | 11.00 | 11.00 | 11.48 | 11.48 | -15.03% | 6,093,636 |
| Mar 7, 2025 | 13.41 | 13.41 | 13.67 | 13.67 | 12.56 | 12.56 | 13.51 | 13.51 | 0.75% | 5,324,423 |
| Mar 6, 2025 | 14.34 | 14.34 | 14.45 | 14.45 | 13.20 | 13.20 | 13.41 | 13.41 | -10.12% | 4,624,616 |
| Mar 5, 2025 | 14.54 | 14.54 | 14.94 | 14.94 | 14.02 | 14.02 | 14.92 | 14.92 | 6.42% | 3,717,140 |
| Mar 4, 2025 | 13.42 | 13.42 | 14.50 | 14.50 | 12.90 | 12.90 | 14.02 | 14.02 | -0.43% | 4,646,100 |
| Mar 3, 2025 | 16.51 | 16.51 | 17.45 | 17.45 | 14.01 | 14.01 | 14.08 | 14.08 | -4.54% | 6,257,100 |
| Feb 28, 2025 | 14.24 | 14.24 | 15.34 | 15.34 | 13.91 | 13.91 | 14.75 | 14.75 | 2.36% | 6,653,421 |
| Feb 27, 2025 | 15.43 | 15.43 | 16.17 | 16.17 | 14.39 | 14.39 | 14.41 | 14.41 | -3.55% | 5,393,628 |
| Feb 26, 2025 | 15.04 | 15.04 | 15.57 | 15.57 | 14.42 | 14.42 | 14.94 | 14.94 | 0.47% | 4,979,400 |
| Feb 25, 2025 | 15.89 | 15.89 | 15.95 | 15.95 | 13.72 | 13.72 | 14.87 | 14.87 | -10.42% | 7,915,610 |
| Feb 24, 2025 | 17.93 | 17.93 | 17.96 | 17.96 | 16.08 | 16.08 | 16.60 | 16.60 | -7.42% | 5,289,000 |
| Feb 21, 2025 | 19.86 | 19.86 | 20.30 | 20.30 | 17.78 | 17.78 | 17.93 | 17.93 | -8.19% | 6,375,746 |
| Feb 20, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 18.94 | 18.94 | 19.53 | 19.53 | -0.96% | 2,949,900 |
| Feb 19, 2025 | 19.79 | 19.79 | 20.54 | 20.54 | 19.64 | 19.64 | 19.72 | 19.72 | -0.30% | 2,236,200 |
| Feb 18, 2025 | 20.33 | 20.33 | 20.47 | 20.47 | 19.52 | 19.52 | 19.78 | 19.78 | -3.37% | 2,753,900 |
| Feb 14, 2025 | 20.57 | 20.57 | 20.88 | 20.88 | 20.27 | 20.27 | 20.47 | 20.47 | 0.00% | 2,232,500 |
| Feb 13, 2025 | 20.23 | 20.23 | 20.56 | 20.56 | 19.68 | 19.68 | 20.47 | 20.47 | 0.74% | 2,820,700 |
| Feb 12, 2025 | 19.81 | 19.81 | 20.52 | 20.52 | 19.42 | 19.42 | 20.32 | 20.32 | 1.14% | 2,044,421 |
| Feb 11, 2025 | 20.55 | 20.55 | 21.08 | 21.08 | 20.02 | 20.02 | 20.09 | 20.09 | -3.46% | 3,029,637 |
| Feb 10, 2025 | 21.25 | 21.25 | 21.28 | 21.28 | 20.57 | 20.57 | 20.81 | 20.81 | -0.34% | 2,342,300 |
| Feb 7, 2025 | 21.74 | 21.74 | 22.85 | 22.85 | 20.67 | 20.67 | 20.88 | 20.88 | -1.04% | 3,741,623 |
| Feb 6, 2025 | 21.12 | 21.12 | 21.78 | 21.78 | 20.56 | 20.56 | 21.10 | 21.10 | 1.34% | 2,436,100 |
| Feb 5, 2025 | 21.55 | 21.55 | 22.20 | 22.20 | 20.79 | 20.79 | 20.82 | 20.82 | -3.48% | 3,114,935 |
| Feb 4, 2025 | 21.26 | 21.26 | 21.95 | 21.95 | 21.16 | 21.16 | 21.57 | 21.57 | -0.32% | 2,866,700 |
| Feb 3, 2025 | 19.04 | 19.04 | 21.93 | 21.93 | 18.70 | 18.70 | 21.64 | 21.64 | -0.23% | 6,128,800 |
| Jan 31, 2025 | 21.54 | 21.54 | 22.75 | 22.75 | 21.36 | 21.36 | 21.69 | 21.69 | 0.88% | 6,559,000 |
| Jan 30, 2025 | 20.65 | 20.65 | 21.71 | 21.71 | 20.51 | 20.51 | 21.50 | 21.50 | 6.91% | 4,791,325 |