Hut 8 Corp. - HUT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	48.15	52.47	52.47	53.88	47.91	11.31M
December 22, 2025	45.88	50.39	50.39	52.63	45.14	13.54M
December 19, 2025	40.22	44.12	44.12	44.57	40	11.5M
December 18, 2025	42.9	38.59	38.59	45.64	38.36	12.03M
December 17, 2025	41.93	40.16	40.16	44.7	39.77	22.6M
December 16, 2025	35.35	36.85	36.85	37.12	34.18	4.51M
December 15, 2025	40.96	35.44	35.44	41	34.8	8.77M
December 12, 2025	45.83	41.31	41.31	46.75	40.96	7.8M
December 11, 2025	44.3	46.75	46.75	46.85	42.8	4.59M
December 10, 2025	44.38	46.04	46.04	47.2	43.5	5.5M
December 09, 2025	42.4	44.91	44.91	46	41.93	4.02M
December 08, 2025	43.39	42.93	42.93	43.42	41.64	2.73M
December 05, 2025	41.87	42.43	42.43	42.73	40.95	3.54M
December 04, 2025	39.38	42.81	42.81	42.97	38.89	4.89M
December 03, 2025	37.36	40.02	40.02	40.3	36.93	4.9M
December 02, 2025	44.58	37.68	37.68	45.45	37	14.3M
December 01, 2025	41.8	43.57	43.57	44.23	41.33	4.64M
November 28, 2025	43.52	45	45	45.47	42.92	3.16M
November 26, 2025	40.02	42.37	42.37	42.65	39.52	3.95M
November 25, 2025	37.47	39.96	39.96	40.16	36.78	5.11M
November 24, 2025	34.91	39.26	39.26	39.43	34.84	5.94M
November 21, 2025	33.01	34.34	34.34	35.07	31.67	7.25M
November 20, 2025	40.17	33.76	33.76	41.06	33.38	10.27M
November 19, 2025	39.1	37.54	37.54	39.99	36.68	5.58M
November 18, 2025	36.75	38.67	38.67	39.87	36.6	6.87M
November 17, 2025	35.88	37.7	37.7	39.07	35.5	7.12M
November 14, 2025	33.7	36.94	36.94	39.9	33.4	10.56M
November 13, 2025	39.19	36.02	36.02	41.39	35.74	12.25M
November 12, 2025	44.92	41.73	41.73	45.75	39.86	6.95M
November 11, 2025	45.74	43.91	43.91	46.42	42.2	7.16M
November 10, 2025	46.95	47.17	47.17	48.73	44.74	9.49M
November 07, 2025	41.28	44.59	44.59	45.19	40.14	7.31M
November 06, 2025	46.41	43.37	43.37	46.48	42.38	7.39M
November 05, 2025	50.04	47	47	51.36	46.86	8.3M
November 04, 2025	50.39	48.11	48.11	53.83	45.03	13.12M
November 03, 2025	54	55	55	55.55	50.65	13.9M
October 31, 2025	50.58	50.66	50.66	52.77	48.36	5.95M
October 30, 2025	48.68	48.57	48.57	51.09	47.56	6.15M
October 29, 2025	51.03	51.92	51.92	53.61	48.92	6.5M
October 28, 2025	50.69	50.23	50.23	54.84	49.47	7.03M
October 27, 2025	48.65	49.8	49.8	50.5	47.76	5.48M
October 24, 2025	43.23	47.66	47.66	48	41.8	9.82M
October 23, 2025	39.05	40.64	40.64	41.78	38.19	6.42M
October 22, 2025	46	38.84	38.84	46.51	36.2	18.57M
October 21, 2025	48.86	46.92	46.92	48.92	45.62	7.27M
October 20, 2025	51.93	49.92	49.92	52.32	48.55	7.15M
October 17, 2025	46.38	48.46	48.46	48.76	45.31	7.26M
October 16, 2025	54.19	48.78	48.78	54.45	48.68	7.98M
October 15, 2025	52.97	53.91	53.91	57.29	51.98	13.56M
October 14, 2025	46.45	49.95	49.95	52.4	43.41	11.73M
October 13, 2025	45.84	49.11	49.11	49.13	43.91	6.94M
October 10, 2025	49.13	43.57	43.57	51.3	42.88	11.11M
October 09, 2025	44	46.36	46.36	46.58	43.6	4.92M
October 08, 2025	42.3	44.6	44.6	45.25	42.12	8.65M
October 07, 2025	42.75	41.73	41.73	43.41	38.89	5.86M
October 06, 2025	41.5	41.42	41.42	42.39	40.91	5.5M
October 03, 2025	39.75	40.1	40.1	41.64	38.9	7.15M
October 02, 2025	37.27	39.04	39.04	39.32	36.69	5.82M
October 01, 2025	35.26	36.53	36.53	37.45	34.54	5.94M
September 30, 2025	34.66	34.81	34.81	35.15	33.91	3.04M

Hut 8 Corp. (HUT) NASDAQ