Hut 8 Corp. Common Stock (HUT) Historical Stock Data
41.31 ↓5.44 (-11.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUT is up 0.56% a day on average. There have been 19 days where Hut 8 Corp. Common Stock closed green and 11 days where HUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 45.83 | 41.31 | ↓$4.52 (-9.86%) | 40.96 | 46.75 | 7.79M |
| 2025-12-11 | 44.30 | 46.75 | ↑$2.45 (5.53%) | 42.80 | 46.85 | 4.62M |
| 2025-12-10 | 44.38 | 46.04 | ↑$1.67 (3.75%) | 43.50 | 47.20 | 5.54M |
| 2025-12-09 | 42.40 | 44.91 | ↑$2.51 (5.92%) | 41.93 | 46.00 | 4.03M |
| 2025-12-08 | 43.39 | 42.93 | ↓$0.46 (-1.06%) | 41.64 | 43.42 | 2.73M |
| 2025-12-05 | 41.87 | 42.43 | ↑$0.56 (1.34%) | 40.95 | 42.73 | 3.54M |
| 2025-12-04 | 39.09 | 42.81 | ↑$3.72 (9.52%) | 38.88 | 42.99 | 5M |
| 2025-12-03 | 37.36 | 40.02 | ↑$2.66 (7.12%) | 36.93 | 40.30 | 4.91M |
| 2025-12-02 | 44.58 | 37.68 | ↓$6.90 (-15.48%) | 37.00 | 45.45 | 14.38M |
| 2025-12-01 | 41.80 | 43.57 | ↑$1.78 (4.25%) | 41.33 | 44.23 | 4.63M |
| 2025-11-28 | 43.52 | 45.00 | ↑$1.48 (3.40%) | 42.92 | 45.47 | 3.19M |
| 2025-11-26 | 40.02 | 42.37 | ↑$2.36 (5.89%) | 39.52 | 42.65 | 3.95M |
| 2025-11-25 | 37.47 | 39.96 | ↑$2.49 (6.65%) | 36.78 | 40.16 | 5.11M |
| 2025-11-24 | 34.91 | 39.26 | ↑$4.36 (12.48%) | 34.84 | 39.43 | 5.94M |
| 2025-11-21 | 33.01 | 34.34 | ↑$1.33 (4.03%) | 31.67 | 35.07 | 7.26M |
| 2025-11-20 | 40.18 | 33.76 | ↓$6.42 (-15.97%) | 33.38 | 41.06 | 10.31M |
| 2025-11-19 | 39.10 | 37.54 | ↓$1.56 (-3.99%) | 36.68 | 39.99 | 5.56M |
| 2025-11-18 | 36.70 | 38.67 | ↑$1.97 (5.37%) | 36.42 | 39.87 | 6.88M |
| 2025-11-17 | 35.88 | 37.70 | ↑$1.82 (5.07%) | 35.50 | 39.07 | 7.12M |
| 2025-11-14 | 33.70 | 36.94 | ↑$3.24 (9.61%) | 33.40 | 39.90 | 10.57M |
| 2025-11-13 | 39.17 | 36.02 | ↓$3.15 (-8.04%) | 35.72 | 41.39 | 12.28M |
| 2025-11-12 | 44.92 | 41.73 | ↓$3.19 (-7.10%) | 39.86 | 45.75 | 6.95M |
| 2025-11-11 | 45.75 | 43.91 | ↓$1.84 (-4.01%) | 42.20 | 46.42 | 7.17M |
| 2025-11-10 | 46.95 | 47.17 | ↑$0.22 (0.47%) | 44.75 | 48.73 | 9.49M |
| 2025-11-07 | 41.64 | 44.59 | ↑$2.95 (7.08%) | 40.14 | 45.19 | 7.26M |
| 2025-11-06 | 46.30 | 43.37 | ↓$2.93 (-6.33%) | 42.38 | 46.48 | 7.36M |
| 2025-11-05 | 50.04 | 47.00 | ↓$3.04 (-6.08%) | 46.90 | 51.36 | 8.27M |
| 2025-11-04 | 50.39 | 48.11 | ↓$2.28 (-4.52%) | 45.03 | 53.83 | 13.08M |
| 2025-11-03 | 54.11 | 55.00 | ↑$0.89 (1.64%) | 50.65 | 55.55 | 13.82M |
| 2025-10-31 | 50.58 | 50.66 | ↑$0.08 (0.16%) | 48.36 | 52.77 | 5.96M |
Create an account or log in to view more rows.
$HUT Buying again tomorrow.
$HUT we want higher!!!
$HUT we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$HUT already bouncing back.
$HUT Fake dip news.
$HUT the bulls in here
$HUT BUY BUY BUY BUY
$HUT HODLing
and buying more when I can.
$HUT omg this is bullshit
$HUT Any red I see I shall buy