Hut 8 Corp. Common Stock (HUT) Historical Stock Data
8.27 ↑0.11 (1.35%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HUT is up 0.32% a day on average. There have been 14 days where Hut 8 Corp. Common Stock closed green and 16 days where HUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.42 | 8.27 | ↓$0.15 (-1.78%) | 8.22 | 8.63 | 1.64M |
| 2024-05-02 | 8.23 | 8.16 | ↓$0.07 (-0.85%) | 8.00 | 8.35 | 1.61M |
| 2024-05-01 | 7.81 | 7.99 | ↑$0.18 (2.30%) | 7.67 | 8.47 | 4.14M |
| 2024-04-30 | 8.09 | 7.86 | ↓$0.23 (-2.84%) | 7.86 | 8.20 | 2.46M |
| 2024-04-29 | 8.65 | 8.34 | ↓$0.31 (-3.58%) | 8.24 | 8.71 | 1.59M |
| 2024-04-26 | 8.87 | 8.81 | ↓$0.06 (-0.68%) | 8.68 | 9.08 | 1.43M |
| 2024-04-25 | 8.62 | 8.86 | ↑$0.24 (2.78%) | 8.42 | 8.94 | 1.99M |
| 2024-04-24 | 9.54 | 8.98 | ↓$0.56 (-5.87%) | 8.97 | 9.84 | 3.27M |
| 2024-04-23 | 9.08 | 9.63 | ↑$0.55 (6.06%) | 8.93 | 9.81 | 3.92M |
| 2024-04-22 | 8.31 | 9.22 | ↑$0.91 (10.95%) | 8.16 | 9.38 | 4.18M |
| 2024-04-19 | 7.91 | 8.05 | ↑$0.14 (1.77%) | 7.80 | 8.19 | 2.22M |
| 2024-04-18 | 7.41 | 7.88 | ↑$0.47 (6.34%) | 7.38 | 8.14 | 2.26M |
| 2024-04-17 | 7.34 | 7.44 | ↑$0.10 (1.36%) | 7.21 | 7.67 | 2M |
| 2024-04-16 | 7.04 | 7.24 | ↑$0.20 (2.84%) | 6.95 | 7.34 | 1.91M |
| 2024-04-15 | 7.59 | 7.24 | ↓$0.35 (-4.61%) | 7.21 | 7.80 | 2.22M |
| 2024-04-12 | 8.08 | 7.72 | ↓$0.36 (-4.46%) | 7.55 | 8.08 | 2.45M |
| 2024-04-11 | 8.60 | 8.11 | ↓$0.49 (-5.70%) | 7.95 | 8.61 | 2.36M |
| 2024-04-10 | 8.24 | 8.53 | ↑$0.29 (3.52%) | 8.14 | 8.67 | 2.38M |
| 2024-04-09 | 8.86 | 8.62 | ↓$0.24 (-2.71%) | 8.48 | 8.96 | 2.47M |
| 2024-04-08 | 9.62 | 9.00 | ↓$0.62 (-6.44%) | 8.93 | 9.83 | 2.96M |
| 2024-04-05 | 9.23 | 8.98 | ↓$0.25 (-2.71%) | 8.68 | 9.36 | 3.10M |
| 2024-04-04 | 9.88 | 9.69 | ↓$0.19 (-1.92%) | 9.61 | 10.51 | 4.89M |
| 2024-04-03 | 9.39 | 9.69 | ↑$0.30 (3.19%) | 9.29 | 9.90 | 2.77M |
| 2024-04-02 | 9.96 | 9.38 | ↓$0.58 (-5.82%) | 9.13 | 10.06 | 4.55M |
| 2024-04-01 | 11.03 | 10.82 | ↓$0.21 (-1.90%) | 10.50 | 11.69 | 4.40M |
| 2024-03-28 | 10.02 | 11.04 | ↑$1.02 (10.18%) | 10.00 | 12.16 | 16.32M |
| 2024-03-27 | 10.03 | 9.86 | ↓$0.17 (-1.69%) | 9.53 | 10.16 | 3.47M |
| 2024-03-26 | 9.42 | 9.88 | ↑$0.46 (4.88%) | 9.10 | 10.19 | 4.51M |
| 2024-03-25 | 8.81 | 9.40 | ↑$0.59 (6.70%) | 8.81 | 9.58 | 4.49M |
| 2024-03-22 | 8.70 | 8.72 | ↑$0.02 (0.23%) | 8.61 | 8.94 | 1.97M |
Create an account or log in to view more rows.
$HUT love when bulls come out
$HUT Let it go...
$HUT market starting to dump
$HUT man this will be good in coming weeks
$HUT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HUT cover that shit
$HUT you wanna be a successful trader close your trades green
$HUT Burn burn burn
$HUT I do it for the thrills!
$HUT oversold