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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	34.07	34.85	34.85	35.53	33.93	4.81M
September 26, 2025	34.9	33.16	33.16	34.99	32.28	5.59M
September 25, 2025	35.92	34.88	34.88	36.69	33.68	8.81M
September 24, 2025	36.27	37.86	37.86	38.14	35.69	7.19M
September 23, 2025	38.16	35.42	35.42	38.99	35.08	8.46M
September 22, 2025	35.67	37.87	37.87	38.34	34.36	6.62M
September 19, 2025	36.79	36.24	36.24	37.62	35.63	9.07M
September 18, 2025	38.4	37.38	37.38	39.47	37.35	8.94M
September 17, 2025	33.99	37.79	37.79	38.36	33.9	9.53M
September 16, 2025	34.62	35.03	35.03	35.65	33.8	5.85M
September 15, 2025	33.12	34.2	34.2	34.21	32.35	4.21M
September 12, 2025	32.22	32.44	32.44	32.83	31.79	3.82M
September 11, 2025	31.13	31.96	31.96	32.22	30.66	4.53M
September 10, 2025	30.14	30.95	30.95	31.93	29.75	7.68M
September 09, 2025	26.67	29.3	29.3	29.34	26.19	9.09M
September 08, 2025	25.49	25.48	25.48	26.16	25.46	3.88M
September 05, 2025	26.39	25.38	25.38	27.16	24.2	5.26M
September 04, 2025	27.6	25.61	25.61	27.81	25.53	6.39M
September 03, 2025	27.79	27.67	27.67	28.66	26.25	10.99M
September 02, 2025	25.82	27.4	27.4	27.53	24.77	4.43M
August 29, 2025	26.41	26.73	26.73	27.08	26.05	4.1M
August 28, 2025	27	26.51	26.51	27.22	26.31	4.31M
August 27, 2025	26	26.35	26.35	27.4	25.6	6.09M
August 26, 2025	23.1	25.91	25.91	26.37	23.03	8.85M
August 25, 2025	22.58	23.45	23.45	23.62	21.89	3.31M
August 22, 2025	21.41	23.37	23.37	23.5	21	5.64M
August 21, 2025	22.16	21.37	21.37	22.16	21.01	4.21M
August 20, 2025	22.25	22.31	22.31	22.32	20.69	4.24M

Hut 8 Corp. (HUT) NASDAQ