Hut 8 Corp. (HUT)
NASDAQ: HUT
· Real-Time Price · USD
22.00
-2.42 (-9.91%)
At close: Aug 19, 2025, 3:59 PM
22.13
0.61%
Pre-market: Aug 20, 2025, 06:50 AM EDT
HUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 24.35 | 24.43 | 21.50 | 21.98 | 21.98 | -9.99% | 6,582,741 |
| 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 |
| 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 |