Dark

HUT
Hut 8 Corp. Common Stock
stock NASDAQ

At Close

Jun 16, 2025 3:59:57 PM EDT

18.45USD+5.549%(+0.97)4,489,896

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 16, 2025 9:28:30 AM EDT

17.95USD+2.689%(+0.47)36,213

After-hours

Jun 16, 2025 4:54:30 PM EDT

18.46USD+0.054%(+0.01)56,967

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	18.0000	18.601200	17.5850	18.460	+5.606%	4,489,896	0.000%
2025-06-13	17.7000	18.290000	17.3450	17.480	-4.793%	4,831,558	+5.606%
2025-06-12	17.8300	18.940000	17.7900	18.360	-0.864%	4,028,911	+0.545%
2025-06-11	18.6000	18.827500	18.2200	18.520	-0.054%	4,598,331	-0.324%
2025-06-10	18.7800	19.010000	18.1600	18.530	-0.108%	4,384,146	-0.378%
2025-06-09	19.4700	19.500000	18.2200	18.550	-0.108%	5,962,927	-0.485%
2025-06-06	16.8900	18.830000	16.7900	18.570	+13.787%	11,137,789	-0.592%
2025-06-05	17.1750	17.300000	16.0600	16.320	-4.056%	8,798,022	+13.113%
2025-06-04	15.9500	17.130000	15.8200	17.010	+5.915%	6,668,186	+8.524%
2025-06-03	15.6000	16.210000	15.4100	16.060	+5.588%	6,761,076	+14.944%
2025-06-02	15.0300	15.590000	14.8800	15.210	-0.393%	5,132,907	+21.368%
2025-05-30	15.1850	15.439900	14.7437	15.270	-0.715%	7,494,534	+20.891%
2025-05-29	15.8400	15.930000	15.3100	15.380	-1.030%	4,531,967	+20.026%
2025-05-28	16.8200	16.840000	15.4900	15.540	-8.047%	6,761,001	+18.790%
2025-05-27	17.2600	17.380000	16.5400	16.900	+1.502%	6,961,775	+9.231%
2025-05-23	16.4100	17.000000	16.1800	16.650	-2.518%	7,186,834	+10.871%
2025-05-22	16.9100	17.450000	16.5700	17.080	+4.401%	10,069,456	+8.080%
2025-05-21	16.6200	17.815000	16.0050	16.360	-2.793%	10,944,697	+12.836%
2025-05-20	17.1350	17.230000	16.3800	16.830	-1.980%	8,404,669	+9.685%
2025-05-19	16.4250	17.230000	15.9100	17.170	+0.234%	7,205,124	+7.513%
2025-05-16	15.5500	17.450000	15.5300	17.130	+9.949%	11,037,622	+7.764%
2025-05-15	15.6400	15.790000	15.0200	15.580	-3.410%	5,903,912	+18.485%
2025-05-14	16.6400	16.930000	16.0500	16.130	-2.242%	7,641,146	+14.445%
2025-05-13	16.2850	16.650000	15.6000	16.500	+6.314%	9,637,557	+11.879%
2025-05-12	15.2000	16.310000	14.9700	15.520	+11.735%	11,824,347	+18.943%
2025-05-09	14.2700	14.870000	13.4800	13.890	-1.976%	8,254,192	+32.901%
2025-05-08	13.0900	14.780000	12.8100	14.170	+11.927%	10,578,651	+30.275%
2025-05-07	12.8400	13.050000	12.4495	12.660	-0.784%	5,094,581	+45.814%
2025-05-06	12.3200	12.830000	12.2300	12.760	0.000%	3,894,126	+44.671%
2025-05-05	13.2300	13.290000	12.6800	12.760	-7.536%	4,470,134	+44.671%
2025-05-02	13.7700	14.270000	13.4700	13.800	+2.147%	5,555,511	+33.768%
2025-05-01	12.9000	13.700000	12.7400	13.510	+9.748%	8,090,232	+36.640%
2025-04-30	12.3700	12.470000	11.8600	12.310	-5.670%	4,579,978	+49.959%
2025-04-29	13.0350	13.160000	12.7900	13.050	-0.458%	3,074,625	+41.456%
2025-04-28	13.7100	13.800000	12.6100	13.110	-2.164%	4,221,363	+40.809%
2025-04-25	13.1450	13.665000	12.8600	13.400	+3.876%	4,774,634	+37.761%
2025-04-24	12.2300	13.075000	12.0600	12.900	+5.220%	4,604,502	+43.101%
2025-04-23	12.7100	12.830000	11.9800	12.260	+3.986%	6,602,892	+50.571%
2025-04-22	10.9950	11.955000	10.9400	11.790	+10.808%	8,131,669	+56.573%
2025-04-21	11.2100	11.430000	10.6100	10.640	-4.915%	5,057,772	+73.496%
2025-04-17	11.0500	11.250000	10.6100	11.190	+0.993%	4,259,679	+64.969%
2025-04-16	11.0900	11.450000	10.8600	11.080	-3.062%	5,587,778	+66.606%
2025-04-15	12.0900	12.157000	11.1703	11.430	-5.537%	4,693,607	+61.505%
2025-04-14	12.7500	12.910000	11.9200	12.100	-0.493%	5,700,084	+52.562%
2025-04-11	11.8200	12.330000	11.6000	12.160	+3.666%	5,154,764	+51.809%
2025-04-10	12.1550	12.220000	11.4400	11.730	-6.831%	6,038,750	+57.374%
2025-04-09	10.9300	13.030000	10.5400	12.590	+13.628%	9,684,339	+46.624%
2025-04-08	12.0750	12.340000	10.7600	11.080	-3.062%	5,466,134	+66.606%
2025-04-07	10.1300	12.510000	10.1001	11.430	+0.351%	6,705,877	+61.505%
2025-04-04	11.5500	11.736100	10.0400	11.390	-4.366%	7,151,184	+62.072%
2025-04-03	11.7650	12.280000	11.5800	11.910	-11.053%	5,324,648	+54.996%
2025-04-02	12.9900	13.630000	12.7700	13.390	+0.526%	8,258,260	+37.864%
2025-04-01	11.8700	13.340000	11.1500	13.320	+14.630%	10,058,990	+38.589%
2025-03-31	12.3000	12.460000	11.4716	11.620	-0.853%	9,169,951	+58.864%
2025-03-28	12.2500	12.330000	11.6500	11.720	-5.939%	2,883,910	+57.509%
2025-03-27	12.5700	12.760000	12.3100	12.460	-3.635%	2,452,562	+48.154%
2025-03-26	13.5000	13.740000	12.7900	12.930	-5.344%	2,777,408	+42.769%
2025-03-25	13.8850	13.950000	13.3740	13.660	-2.079%	2,795,499	+35.139%
2025-03-24	13.2500	14.010000	13.2500	13.950	+8.140%	4,497,751	+32.330%
2025-03-21	12.5300	12.915000	12.3700	12.900	-0.155%	3,146,740	+43.101%
2025-03-20	12.5400	13.450000	12.5320	12.920	-0.077%	3,897,360	+42.879%
2025-03-19	12.2400	13.255000	12.2400	12.930	+7.125%	4,268,270	+42.769%
2025-03-18	12.6000	12.686800	12.0500	12.070	-6.795%	3,540,048	+52.941%
2025-03-17	12.4400	13.145000	12.2050	12.950	+2.615%	3,168,473	+42.548%
2025-03-14	12.1100	12.715000	12.0000	12.620	+7.771%	3,923,799	+46.276%
2025-03-13	12.1150	12.190000	11.4500	11.710	-3.621%	3,334,290	+57.643%
2025-03-12	12.2500	12.453900	11.5800	12.150	+2.273%	3,857,199	+51.934%
2025-03-11	11.5000	12.110000	11.0300	11.880	+3.484%	4,188,749	+55.387%
2025-03-10	12.7300	12.940000	11.0000	11.480	-15.026%	6,093,436	+60.801%
2025-03-07	13.4100	13.670000	12.5600	13.510	+0.746%	5,323,023	+36.640%
2025-03-06	14.3400	14.450000	13.1950	13.410	-10.121%	4,624,040	+37.658%
2025-03-05	14.5400	14.940000	14.0200	14.920	+6.419%	3,694,252	+23.727%
2025-03-04	13.4200	14.500000	12.9000	14.020	-0.426%	4,640,860	+31.669%
2025-03-03	16.5100	17.450000	14.0100	14.080	-4.542%	6,225,388	+31.108%
2025-02-28	14.2400	15.340000	13.9100	14.750	+2.359%	6,536,286	+25.153%
2025-02-27	15.4300	16.170000	14.3900	14.410	-3.548%	5,340,497	+28.105%
2025-02-26	15.0400	15.570000	14.4150	14.940	+0.471%	4,979,399	+23.561%
2025-02-25	15.8900	15.950000	13.7200	14.870	-10.422%	7,915,610	+24.143%
2025-02-24	17.9300	17.960000	16.0800	16.600	-7.418%	4,977,333	+11.205%
2025-02-21	19.8600	20.301600	17.7800	17.930	-8.193%	6,369,870	+2.956%
2025-02-20	20.1300	20.130000	18.9400	19.530	-0.963%	2,946,456	-5.479%
2025-02-19	19.7900	20.535000	19.6400	19.720	-0.303%	2,234,269	-6.389%
2025-02-18	20.3250	20.470000	19.5200	19.780	-3.371%	2,745,232	-6.673%
2025-02-14	20.5700	20.880000	20.2701	20.470	0.000%	2,222,286	-9.819%
2025-02-13	20.2300	20.560000	19.6800	20.470	+0.738%	2,817,290	-9.819%
2025-02-12	19.8100	20.515000	19.4200	20.320	+1.145%	2,038,173	-9.154%
2025-02-11	20.5500	21.080000	20.0200	20.090	-3.460%	3,027,590	-8.113%
2025-02-10	21.2500	21.280000	20.5700	20.810	-0.335%	2,208,758	-11.293%
2025-02-07	21.7400	22.850000	20.6700	20.880	-1.043%	3,708,769	-11.590%
2025-02-06	21.1200	21.780000	20.5600	21.100	+1.345%	2,430,520	-12.512%
2025-02-05	21.5500	22.200000	20.7900	20.820	-3.477%	3,089,278	-11.335%
2025-02-04	21.2600	21.953600	21.1600	21.570	-0.323%	2,845,975	-14.418%
2025-02-03	19.0420	21.930000	18.7000	21.640	-0.231%	6,104,124	-14.695%
2025-01-31	21.5400	22.750000	21.3600	21.690	+0.884%	6,510,989	-14.892%
2025-01-30	20.6500	21.710000	20.5100	21.500	+6.912%	4,748,432	-14.140%
2025-01-29	19.4400	20.470000	19.1600	20.110	+2.550%	4,205,601	-8.205%
2025-01-28	20.3700	20.370000	18.8500	19.610	-0.859%	5,518,168	-5.864%
2025-01-27	23.8900	24.000000	18.6450	19.780	-24.040%	13,189,157	-6.673%
2025-01-24	26.3000	27.820000	25.6200	26.040	+2.399%	6,709,449	-29.109%
2025-01-23	25.0000	27.244100	24.9400	25.430	-1.663%	5,355,846	-27.409%
2025-01-22	25.5600	26.400000	24.7200	25.860	-0.995%	5,109,159	-28.616%
2025-01-21	27.3400	27.580000	25.2300	26.120	-2.972%	5,948,916	-29.326%
2025-01-17	27.7100	29.280000	26.3700	26.920	+1.241%	10,157,260	-31.426%
2025-01-16	25.5600	27.080000	25.5500	26.590	+1.257%	4,963,847	-30.575%
2025-01-15	25.4300	26.757400	25.0300	26.260	+10.059%	6,105,131	-29.703%
2025-01-14	24.3000	24.980000	23.2400	23.860	+4.056%	4,208,612	-22.632%
2025-01-13	22.1900	22.940000	21.4500	22.930	-2.009%	3,913,067	-19.494%
2025-01-10	22.7550	23.470000	22.1400	23.400	-0.426%	4,342,715	-21.111%
2025-01-08	23.8200	24.310000	22.5400	23.500	-5.433%	5,013,534	-21.447%
2025-01-07	27.1950	27.195000	24.3600	24.850	-6.824%	7,131,737	-25.714%
2025-01-06	24.5800	27.060000	24.4300	26.670	+10.389%	7,640,161	-30.784%
2025-01-03	21.8000	24.170000	21.6300	24.160	+10.370%	5,318,543	-23.593%
2025-01-02	21.1000	22.160000	20.7300	21.890	+6.833%	4,088,543	-15.669%
2024-12-31	22.5400	22.840000	20.3400	20.490	-4.742%	4,185,296	-9.907%
2024-12-30	21.5000	22.040000	20.8000	21.510	-3.629%	4,003,922	-14.179%
2024-12-27	24.0100	24.170000	22.1200	22.320	-6.572%	4,430,581	-17.294%
2024-12-26	23.8300	24.600000	23.3000	23.890	-1.606%	3,041,422	-22.729%
2024-12-24	22.9200	24.630000	22.7700	24.280	+12.148%	3,821,303	-23.970%
2024-12-23	23.7900	23.810000	21.5607	21.650	-8.573%	5,338,024	-14.734%
2024-12-20	23.0900	24.439900	22.8100	23.680	-0.504%	6,745,641	-22.044%
2024-12-19	27.1500	27.580000	23.6201	23.800	-8.917%	7,806,829	-22.437%
2024-12-18	29.3000	29.500000	25.3000	26.130	-11.783%	9,045,167	-29.353%
2024-12-17	30.2650	30.910000	28.4200	29.620	+1.927%	8,937,470	-37.677%
2024-12-16	28.4100	31.330000	27.3300	29.060	+6.330%	11,006,623	-36.476%
2024-12-13	28.1000	29.740000	27.3000	27.330	+0.037%	8,525,907	-32.455%
2024-12-12	30.2700	31.260000	27.1200	27.320	+2.360%	18,860,540	-32.430%
2024-12-11	27.0000	27.330000	25.6066	26.690	+4.176%	6,498,967	-30.836%
2024-12-10	27.4100	27.540000	24.6331	25.620	-5.809%	5,391,388	-27.947%
2024-12-09	30.5500	30.700000	27.1200	27.200	-10.053%	5,887,006	-32.132%
2024-12-06	28.3500	31.950000	28.3500	30.240	+9.288%	8,747,089	-38.955%
2024-12-05	28.9000	31.363300	27.4501	27.670	+2.368%	10,799,214	-33.285%
2024-12-04	25.1500	27.310000	24.8700	27.030	+7.861%	8,405,742	-31.706%
2024-12-03	25.1636	26.068000	24.7100	25.060	-3.355%	3,597,945	-26.337%
2024-12-02	27.1200	28.210000	25.2127	25.930	-7.459%	7,383,695	-28.808%
2024-11-29	28.4500	30.170000	27.6400	28.020	-1.511%	6,647,312	-34.118%
2024-11-27	25.0500	28.780000	24.6100	28.450	+16.503%	12,316,766	-35.114%
2024-11-26	24.1400	25.920000	23.9400	24.420	-3.249%	4,678,744	-24.406%
2024-11-25	26.3880	26.388000	23.2085	25.240	-2.623%	7,851,818	-26.862%
2024-11-22	23.0600	26.420000	22.6508	25.920	+10.392%	8,025,940	-28.781%
2024-11-21	26.0500	26.320000	22.5400	23.480	-4.007%	8,763,628	-21.380%
2024-11-20	26.1480	26.490000	23.8920	24.460	-3.397%	8,575,994	-24.530%
2024-11-19	24.8200	25.380000	23.6700	25.320	+1.118%	7,389,229	-27.093%
2024-11-18	25.1900	25.850000	24.1013	25.040	-0.871%	7,040,420	-26.278%
2024-11-15	24.2600	25.740000	23.4400	25.260	+9.162%	7,422,772	-26.920%
2024-11-14	26.1000	26.450000	23.1200	23.140	-6.618%	7,275,730	-20.225%
2024-11-13	25.4700	28.470000	24.3400	24.780	+3.856%	17,912,332	-25.504%
2024-11-12	23.8000	24.400000	22.8100	23.860	-2.969%	8,931,733	-22.632%
2024-11-11	21.3400	25.320000	20.5700	24.590	+25.555%	13,680,653	-24.929%
2024-11-08	19.1100	19.960000	18.9050	19.585	+3.242%	4,686,576	-5.744%
2024-11-07	18.4700	19.425000	18.3000	18.970	+2.044%	6,150,780	-2.688%
2024-11-06	19.2500	19.820000	18.0000	18.590	+11.051%	11,533,089	-0.699%
2024-11-05	16.0000	17.480000	15.9800	16.740	+7.584%	5,719,535	+10.275%
2024-11-04	15.5100	16.200000	15.1382	15.560	-2.871%	3,100,157	+18.638%
2024-11-01	16.0400	17.330000	15.7350	16.020	+1.457%	6,521,859	+15.231%
2024-10-31	18.0300	18.215000	15.7800	15.790	-13.027%	7,379,350	+16.909%
2024-10-30	16.7700	18.385000	16.6501	18.155	+5.675%	6,629,578	+1.680%
2024-10-29	18.0100	18.380000	16.8200	17.180	-0.174%	8,231,397	+7.451%
2024-10-28	15.5100	17.490000	15.4100	17.210	+15.503%	8,265,897	+7.263%
2024-10-25	15.4400	15.747000	14.5400	14.900	-2.646%	5,022,859	+23.893%
2024-10-24	15.9400	16.199800	14.9300	15.305	+1.291%	4,431,168	+20.614%
2024-10-23	15.4500	15.810000	14.6200	15.110	-3.512%	4,958,872	+22.171%
2024-10-22	15.0100	16.039800	15.0100	15.660	+2.153%	5,715,522	+17.880%
2024-10-21	14.3500	15.520000	13.7900	15.330	+5.943%	7,367,939	+20.417%
2024-10-18	12.8500	14.840000	12.8500	14.470	+14.207%	6,939,303	+27.574%
2024-10-17	12.8100	13.365000	12.5400	12.670	-1.783%	4,193,812	+45.699%
2024-10-16	12.0300	12.927700	11.7080	12.900	+9.601%	6,514,781	+43.101%
2024-10-15	12.2000	12.488900	11.4250	11.770	-3.366%	5,196,475	+56.839%
2024-10-14	12.1700	12.670000	11.8336	12.180	+3.925%	3,626,524	+51.560%
2024-10-11	11.1200	11.830000	11.1100	11.720	+5.396%	2,671,676	+57.509%
2024-10-10	10.8300	11.201000	10.7024	11.120	+1.367%	2,135,030	+66.007%
2024-10-09	11.2900	11.420000	10.9400	10.970	-3.220%	2,444,618	+68.277%
2024-10-08	11.7000	11.829900	11.1700	11.335	-3.285%	2,544,407	+62.858%
2024-10-07	12.0000	12.475000	11.5400	11.720	-2.496%	3,186,797	+57.509%
2024-10-04	12.1300	12.280000	11.7001	12.020	+2.472%	2,558,889	+53.577%
2024-10-03	11.8100	12.020000	11.4450	11.730	-2.087%	2,083,492	+57.374%
2024-10-02	11.4400	12.158500	11.3600	11.980	+3.678%	2,533,696	+54.090%
2024-10-01	12.2700	12.370000	11.3000	11.555	-5.750%	3,870,360	+59.758%
2024-09-30	12.5100	12.630000	12.0100	12.260	-6.269%	4,674,573	+50.571%
2024-09-27	12.9600	13.319900	12.6400	13.080	+3.563%	4,128,706	+41.131%
2024-09-26	13.1000	13.450000	12.5600	12.630	+0.798%	4,817,493	+46.160%
2024-09-25	12.4800	13.130000	12.4350	12.530	+0.240%	5,187,202	+47.326%
2024-09-24	11.8000	12.550000	11.4900	12.500	+8.038%	4,183,779	+47.680%
2024-09-23	11.3500	11.760000	11.1300	11.570	+3.581%	4,295,047	+59.551%
2024-09-20	11.2300	11.447125	10.9600	11.170	-2.275%	5,675,462	+65.264%
2024-09-19	11.8700	12.060000	11.3800	11.430	+3.721%	4,152,579	+61.505%
2024-09-18	11.3600	11.850000	10.8000	11.020	-3.503%	4,357,796	+67.514%
2024-09-17	11.3700	11.925000	11.1600	11.420	+3.536%	3,650,122	+61.646%
2024-09-16	10.9400	11.200000	10.4400	11.030	-1.868%	2,655,590	+67.362%
2024-09-13	11.0400	11.430000	10.8000	11.240	+3.214%	2,675,716	+64.235%
2024-09-12	10.6300	10.990000	10.3400	10.890	+2.930%	2,702,400	+69.513%
2024-09-11	10.2400	10.580000	9.7500	10.580	+1.292%	3,549,167	+74.480%
2024-09-10	9.6900	10.480000	9.6400	10.445	+4.764%	3,674,749	+76.735%
2024-09-09	9.2700	9.985000	9.2000	9.970	+10.778%	4,676,044	+85.155%
2024-09-06	9.6000	9.770000	8.7308	9.000	-5.263%	3,932,011	+105.111%
2024-09-05	9.1800	9.550000	9.0700	9.500	+3.373%	4,309,815	+94.316%
2024-09-04	8.8400	9.325000	8.7745	9.190	+1.100%	2,863,337	+100.871%
2024-09-03	9.9180	9.918000	9.0500	9.090	-10.089%	3,937,721	+103.080%
2024-08-30	10.4700	10.500000	9.9800	10.110	-2.554%	3,314,599	+82.591%
2024-08-29	10.6300	10.870000	10.2100	10.375	+0.338%	3,671,320	+77.928%
2024-08-28	11.0300	11.080000	9.9800	10.340	-8.007%	5,430,502	+78.530%
2024-08-27	11.9000	11.900000	11.0400	11.240	-6.954%	4,771,429	+64.235%
2024-08-26	12.5000	12.730000	12.0400	12.080	-3.898%	4,559,963	+52.815%
2024-08-23	11.5600	12.750000	11.4000	12.570	+9.782%	4,634,456	+46.858%
2024-08-22	12.1400	12.189100	11.3700	11.450	-6.071%	3,422,508	+61.223%
2024-08-21	11.7600	12.210000	11.3800	12.190	+5.450%	5,692,842	+51.436%
2024-08-20	12.5000	12.800000	11.4800	11.560	-5.401%	4,619,575	+59.689%
2024-08-19	11.6200	12.396000	11.2500	12.220	+5.893%	4,147,926	+51.064%
2024-08-16	11.6600	11.970000	11.1800	11.540	-0.944%	3,974,801	+59.965%
2024-08-15	11.1900	12.200000	11.1200	11.650	+6.199%	4,211,462	+58.455%
2024-08-14	11.2100	11.770000	10.9600	10.970	+0.091%	5,566,536	+68.277%
2024-08-13	11.5000	11.670000	10.7500	10.960	-3.775%	3,709,029	+68.431%
2024-08-12	11.6700	12.000000	11.3200	11.390	-4.845%	3,389,578	+62.072%
2024-08-09	12.2500	12.368800	11.7100	11.970	-3.623%	2,845,519	+54.219%
2024-08-08	11.5200	12.440000	11.2600	12.420	+11.590%	3,584,913	+48.631%
2024-08-07	12.7300	12.906800	11.1000	11.130	-9.586%	5,037,751	+65.858%
2024-08-06	12.0500	12.640000	11.3050	12.310	+6.212%	4,402,873	+49.959%
2024-08-05	10.0500	11.756000	9.5700	11.590	-6.532%	4,573,660	+59.275%
2024-08-02	13.7200	13.760000	12.1802	12.400	-10.791%	5,092,322	+48.871%
2024-08-01	14.6000	15.170000	13.3900	13.900	-5.055%	3,949,253	+32.806%
2024-07-31	14.7400	15.355000	14.5000	14.640	+4.796%	4,205,649	+26.093%
2024-07-30	14.8900	15.060000	13.8600	13.970	-5.799%	3,947,513	+32.140%
2024-07-29	15.8000	16.480000	14.4000	14.830	-2.241%	5,154,307	+24.477%
2024-07-26	16.0800	16.520000	15.0124	15.170	+2.569%	4,822,561	+21.688%
2024-07-25	17.2600	17.500000	14.7128	14.790	-17.925%	8,348,084	+24.814%
2024-07-24	20.0900	20.909900	17.8100	18.020	-9.447%	6,453,349	+2.442%
2024-07-23	19.8900	20.640000	19.4200	19.900	-1.777%	3,585,845	-7.236%
2024-07-22	19.8100	20.490000	18.7000	20.260	+3.791%	5,008,223	-8.885%
2024-07-19	18.2300	20.060000	17.6900	19.520	+7.667%	6,689,626	-5.430%
2024-07-18	19.9500	20.130000	17.9320	18.130	-8.109%	4,989,432	+1.820%
2024-07-17	20.4900	21.080000	19.5450	19.730	-5.733%	5,939,398	-6.437%
2024-07-16	19.9400	21.098300	19.4400	20.930	+4.650%	7,518,073	-11.801%
2024-07-15	18.0900	20.639300	17.9600	20.000	+17.925%	12,552,462	-7.700%
2024-07-12	15.0500	16.975000	14.5200	16.960	+13.673%	7,194,363	+8.844%
2024-07-11	15.5100	16.690000	14.8550	14.920	-2.100%	7,353,883	+23.727%
2024-07-10	16.3500	16.500000	15.1518	15.240	-4.928%	5,601,520	+21.129%
2024-07-09	17.6200	17.960000	15.9300	16.030	-8.295%	5,726,020	+15.159%
2024-07-08	16.7300	17.669700	16.6500	17.480	+6.004%	5,160,516	+5.606%
2024-07-05	14.7300	16.580000	14.5100	16.490	+2.042%	6,136,719	+11.947%
2024-07-03	15.3300	16.220000	15.2740	16.160	+3.127%	4,567,403	+14.233%
2024-07-02	15.1600	15.700000	14.6600	15.670	+2.754%	3,997,982	+17.805%
2024-07-01	15.3000	16.470000	15.1519	15.250	+1.734%	6,012,685	+21.049%
2024-06-28	15.4800	15.880000	14.7300	14.990	-1.382%	18,524,731	+23.149%
2024-06-27	15.9100	17.390000	15.0100	15.200	-0.783%	12,325,624	+21.447%
2024-06-26	14.5400	15.470000	14.5400	15.320	+4.788%	9,069,307	+20.496%
2024-06-25	13.0000	15.040000	12.9600	14.620	+16.680%	11,067,961	+26.265%
2024-06-24	12.0300	13.177000	11.9200	12.530	+1.457%	8,605,840	+47.326%
2024-06-21	12.5000	12.720000	11.8800	12.350	-5.073%	9,146,254	+49.474%
2024-06-20	12.2700	13.490000	12.1500	13.010	+8.779%	10,436,448	+41.891%
2024-06-18	11.8500	12.280000	11.5000	11.960	-2.288%	5,135,888	+54.348%
2024-06-17	11.1100	12.290000	10.8900	12.240	+8.511%	6,256,764	+50.817%
2024-06-14	11.4900	11.900000	11.0800	11.280	-1.998%	4,578,677	+63.652%
2024-06-13	10.6800	11.840000	10.6800	11.510	+5.306%	6,971,079	+60.382%
2024-06-12	10.2400	11.750000	10.2300	10.930	+10.070%	7,942,936	+68.893%
2024-06-11	9.5000	10.055000	8.8000	9.930	+0.812%	4,930,958	+85.901%
2024-06-10	9.6100	10.070000	9.5100	9.850	+1.756%	3,724,047	+87.411%
2024-06-07	10.6000	10.660000	9.6300	9.680	-7.545%	4,309,335	+90.702%
2024-06-06	9.9700	10.830000	9.9500	10.470	+4.283%	5,421,094	+76.313%
2024-06-05	9.8100	10.120000	9.2500	10.040	+5.021%	4,672,977	+83.865%
2024-06-04	8.9600	9.800000	8.9000	9.560	+6.696%	4,129,933	+93.096%
2024-06-03	8.9500	9.340000	8.9222	8.960	+3.107%	2,611,531	+106.027%
2024-05-31	9.0400	9.180000	8.5300	8.690	-3.337%	5,685,678	+112.428%
2024-05-30	9.0400	9.290000	8.8000	8.990	+0.785%	3,129,795	+105.339%
2024-05-29	9.0100	9.210000	8.8400	8.920	-3.043%	2,289,300	+106.951%
2024-05-28	9.2900	9.545000	9.0100	9.200	-0.862%	3,173,008	+100.652%
2024-05-24	8.9200	9.460000	8.7800	9.280	+4.740%	2,045,327	+98.922%
2024-05-23	10.0000	10.030000	8.8600	8.860	-10.051%	3,731,569	+108.352%
2024-05-22	9.7200	10.610000	9.5200	9.850	+1.546%	4,344,879	+87.411%
2024-05-21	9.8100	9.970000	9.5700	9.700	-2.513%	2,655,709	+90.309%
2024-05-20	9.1500	9.950000	9.1350	9.950	+8.624%	2,952,884	+85.528%
2024-05-17	9.0000	9.550000	8.7800	9.160	+2.691%	2,432,576	+101.528%
2024-05-16	8.8000	9.099600	8.5950	8.920	+1.019%	3,166,693	+106.951%
2024-05-15	8.3200	9.070000	8.0900	8.830	+13.350%	4,472,908	+109.060%
2024-05-14	7.6900	8.090000	7.6700	7.790	-1.017%	3,244,321	+136.970%
2024-05-13	8.1600	8.328000	7.8500	7.870	-1.502%	1,941,334	+134.562%
2024-05-10	8.3700	8.380000	7.8800	7.990	-1.963%	1,629,853	+131.039%
2024-05-09	8.0700	8.270000	7.9000	8.150	-0.488%	1,805,953	+126.503%
2024-05-08	7.9500	8.220000	7.7750	8.190	0.000%	1,745,750	+125.397%
2024-05-07	8.7700	8.879900	8.1900	8.190	-7.458%	2,136,569	+125.397%
2024-05-06	8.4900	9.082000	8.4200	8.850	+7.013%	2,229,764	+108.588%
2024-05-03	8.4200	8.630000	8.2210	8.270	+1.348%	1,633,342	+123.216%
2024-05-02	8.2300	8.350000	8.0000	8.160	+2.128%	1,607,938	+126.225%
2024-05-01	7.8100	8.470000	7.6700	7.990	+1.654%	4,141,750	+131.039%
2024-04-30	8.0900	8.200000	7.8600	7.860	-5.755%	2,458,208	+134.860%
2024-04-29	8.6500	8.710000	8.2350	8.340	-5.335%	1,588,903	+121.343%
2024-04-26	8.8700	9.080500	8.6828	8.810	-0.564%	1,439,071	+109.535%
2024-04-25	8.6200	8.935000	8.4200	8.860	-1.336%	1,988,187	+108.352%
2024-04-24	9.5400	9.838700	8.9700	8.980	-6.750%	3,269,652	+105.568%
2024-04-23	9.0800	9.810000	8.9300	9.630	+4.447%	3,919,864	+91.693%
2024-04-22	8.3100	9.380000	8.1600	9.220	+14.534%	4,184,919	+100.217%
2024-04-19	7.9100	8.190000	7.8000	8.050	+2.157%	2,215,150	+129.317%
2024-04-18	7.4100	8.140000	7.3800	7.880	+5.914%	2,263,880	+134.264%
2024-04-17	7.3400	7.670000	7.2100	7.440	+2.762%	1,996,459	+148.118%
2024-04-16	7.0400	7.335000	6.9500	7.240	0.000%	1,909,860	+154.972%
2024-04-15	7.5900	7.804600	7.2133	7.240	-6.218%	2,220,367	+154.972%
2024-04-12	8.0800	8.080000	7.5500	7.720	-4.809%	2,455,655	+139.119%
2024-04-11	8.6000	8.610000	7.9500	8.110	-4.924%	2,361,495	+127.620%
2024-04-10	8.2400	8.670000	8.1400	8.530	-1.044%	2,385,375	+116.413%
2024-04-09	8.8600	8.959700	8.4750	8.620	-4.222%	2,468,277	+114.153%
2024-04-08	9.6200	9.829200	8.9300	9.000	+0.223%	2,956,423	+105.111%
2024-04-05	9.2300	9.360000	8.6800	8.980	-7.327%	3,120,820	+105.568%
2024-04-04	9.8800	10.510000	9.6093	9.690	0.000%	4,890,179	+90.506%
2024-04-03	9.3900	9.900000	9.2900	9.690	+3.305%	2,768,992	+90.506%
2024-04-02	9.9600	10.060000	9.1300	9.380	-13.309%	4,562,386	+96.802%
2024-04-01	11.0300	11.690000	10.5010	10.820	-1.993%	4,405,743	+70.610%
2024-03-28	10.0200	12.155000	10.0000	11.040	+11.968%	16,337,261	+67.210%
2024-03-27	10.0300	10.160000	9.5300	9.860	-0.202%	3,480,975	+87.221%
2024-03-26	9.4200	10.190000	9.1000	9.880	+5.106%	4,514,489	+86.842%
2024-03-25	8.8100	9.582000	8.8100	9.400	+7.798%	4,490,785	+96.383%
2024-03-22	8.7000	8.940000	8.6100	8.720	-1.802%	1,969,898	+111.697%
2024-03-21	9.3000	9.410000	8.7300	8.880	-2.203%	4,242,151	+107.883%
2024-03-20	8.1600	9.100000	8.0800	9.080	+12.795%	5,307,071	+103.304%
2024-03-19	7.5900	8.060000	7.2300	8.050	+3.338%	3,959,379	+129.317%
2024-03-18	7.8000	7.980000	7.3399	7.790	+3.316%	4,049,137	+136.970%
2024-03-15	7.0700	7.579400	6.9600	7.540	+4.144%	5,570,337	+144.828%
2024-03-14	7.6500	7.715000	7.1450	7.240	-6.339%	4,364,490	+154.972%
2024-03-13	7.1600	7.760000	7.0500	7.730	+8.415%	4,205,219	+138.810%
2024-03-12	7.1400	7.220000	6.7700	7.130	+0.706%	2,951,934	+158.906%
2024-03-11	8.0600	8.100000	7.0700	7.080	-10.719%	5,254,695	+160.734%
2024-03-08	7.6900	8.370000	7.5650	7.930	+2.720%	4,026,640	+132.787%
2024-03-07	7.8700	7.920000	7.4500	7.720	-1.906%	2,714,744	+139.119%
2024-03-06	7.7500	8.100000	7.3750	7.870	+4.654%	3,106,872	+134.562%
2024-03-05	8.2900	8.490000	7.4701	7.520	-10.048%	4,829,656	+145.479%
2024-03-04	9.2600	9.440000	8.2294	8.360	-6.278%	5,487,557	+120.813%
2024-03-01	8.4600	8.945000	8.1100	8.920	+5.065%	3,107,236	+106.951%
2024-02-29	8.8000	9.040000	8.1206	8.490	-2.749%	4,071,031	+117.432%
2024-02-28	9.9100	9.910000	8.6000	8.730	-6.028%	8,923,830	+111.455%
2024-02-27	10.0900	10.120000	9.0500	9.290	+0.759%	6,866,789	+98.708%
2024-02-26	7.7900	9.330400	7.7000	9.220	+17.903%	8,005,632	+100.217%
2024-02-23	7.9600	8.135000	7.5950	7.820	-5.441%	3,690,396	+136.061%
2024-02-22	8.8000	8.940000	8.1800	8.270	-5.378%	5,138,107	+123.216%
2024-02-21	8.8400	9.200000	8.6600	8.740	-7.317%	3,175,279	+111.213%
2024-02-20	10.0300	10.273900	8.9220	9.430	-6.448%	4,881,716	+95.758%
2024-02-16	10.1400	10.513400	9.6457	10.080	+1.103%	6,381,245	+83.135%
2024-02-15	10.8000	10.940000	9.6900	9.970	-2.542%	8,954,099	+85.155%
2024-02-14	9.6600	10.230000	9.4350	10.230	+19.930%	7,833,666	+80.450%
2024-02-13	8.3800	8.869600	8.1400	8.530	-5.850%	5,154,719	+116.413%
2024-02-12	8.4000	9.465000	8.3400	9.060	+8.503%	7,805,022	+103.753%
2024-02-09	8.1400	8.570000	7.9353	8.350	+11.855%	7,250,862	+121.078%
2024-02-08	6.9700	7.570000	6.9000	7.465	+10.266%	6,152,906	+147.287%
2024-02-07	6.6000	6.875000	6.3400	6.770	-1.599%	3,442,838	+172.674%
2024-02-06	6.7800	7.080000	6.6900	6.880	0.000%	2,146,387	+168.314%
2024-02-05	7.3000	7.310000	6.7300	6.880	-5.495%	2,733,738	+168.314%
2024-02-02	7.2800	7.540000	7.1600	7.280	-2.544%	2,131,317	+153.571%
2024-02-01	7.4000	7.759500	7.1760	7.470	0.000%	3,254,055	+147.122%
2024-01-31	7.5300	7.970000	7.3300	7.470	-4.476%	3,688,272	+147.122%
2024-01-30	8.2600	8.350000	7.5700	7.820	-7.126%	5,352,433	+136.061%
2024-01-29	8.6000	9.085000	8.1000	8.420	-0.355%	8,347,971	+119.240%
2024-01-26	8.0800	8.450000	7.7500	8.450	+13.119%	8,638,011	+118.462%
2024-01-25	6.3500	7.730000	6.2300	7.470	+17.638%	7,841,482	+147.122%
2024-01-24	6.6400	6.900000	6.2600	6.350	+0.316%	4,335,733	+190.709%
2024-01-23	6.5500	6.770000	6.3100	6.330	-5.804%	3,998,339	+191.627%
2024-01-22	6.6500	7.160000	6.3200	6.720	-2.750%	4,950,342	+174.702%
2024-01-19	7.0100	7.040000	6.1800	6.910	-2.949%	9,014,150	+167.149%
2024-01-18	9.2700	9.450000	6.8400	7.120	-23.276%	19,173,737	+159.270%
2024-01-17	9.3700	9.889900	9.1800	9.280	-3.534%	3,688,063	+98.922%
2024-01-16	9.6400	9.800000	9.1600	9.620	-2.828%	3,869,284	+91.892%
2024-01-12	10.9000	11.000000	9.7811	9.900	-11.922%	7,317,939	+86.465%
2024-01-11	13.4000	13.600000	11.0222	11.240	-7.184%	9,969,491	+64.235%
2024-01-10	11.3800	12.689100	11.1100	12.110	+3.240%	6,125,903	+52.436%
2024-01-09	12.0100	12.280000	11.5000	11.730	-2.250%	3,786,364	+57.374%
2024-01-08	12.2900	12.580000	11.0300	12.000	+0.840%	10,092,213	+53.833%
2024-01-05	12.5867	12.600000	11.6100	11.900	-5.028%	5,352,064	+55.126%
2024-01-04	12.5000	13.090000	12.1980	12.530	+1.622%	5,789,823	+47.326%
2024-01-03	11.7000	12.860000	11.5325	12.330	-2.143%	6,877,474	+49.716%
2024-01-02	15.0600	15.070000	12.4500	12.600	-5.547%	12,762,224	+46.508%
2023-12-29	16.4000	16.710000	12.8400	13.340	-17.297%	18,629,401	+38.381%
2023-12-28	17.0500	17.100000	15.5200	16.130	-11.007%	14,097,335	+14.445%
2023-12-27	16.0500	18.420000	15.8500	18.125	+16.037%	12,996,710	+1.848%
2023-12-26	14.7400	15.829600	14.1300	15.620	+5.256%	9,311,425	+18.182%
2023-12-22	13.2800	15.297300	12.7100	14.840	+13.369%	12,909,403	+24.394%

.dark-mode .HyrLrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HyrLrF{ color: #333333; background-color: white; border: 2px solid #333333; }HUTHut 8 Corp. Common Stockstock NASDAQ

HUT
Hut 8 Corp. Common Stock
stock NASDAQ