Hut 8 Corp. (HUT) Historical Stock Price Data | Complete Trading History - Stocknear

Hut 8 Corp.

NASDAQ: HUT · Real-Time Price · USD
40.10
1.06 (2.72%)
At close: Oct 03, 2025, 3:59 PM
40.05
-0.12%
After-hours: Oct 03, 2025, 07:58 PM EDT

HUT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 39.75 41.64 38.90 40.10 40.10 2.72% 7,149,628
Oct 2, 2025 37.27 39.32 36.69 39.04 39.04 6.87% 5,817,047
Oct 1, 2025 35.26 37.45 34.54 36.53 36.53 4.94% 5,969,700
Sep 30, 2025 34.66 35.15 33.91 34.81 34.81 -0.11% 3,053,303
Sep 29, 2025 34.07 35.53 33.93 34.85 34.85 5.10% 4,814,400
Sep 26, 2025 34.90 34.99 32.28 33.16 33.16 -4.93% 5,589,203
Sep 25, 2025 35.92 36.69 33.68 34.88 34.88 -7.87% 8,829,700
Sep 24, 2025 36.27 38.14 35.69 37.86 37.86 6.89% 7,194,000
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
Page 1 of 96