Hut 8 Corp (HUT)

Historical Prices For Hut 8 Corp (HUT)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	16.36	16.50	14.28	15.91	1,469,865	15.91
4/03/2025	16.74	17.29	16.28	16.77	1,546,538	16.77
4/02/2025	18.59	19.52	18.32	19.17	1,482,016	19.17
4/01/2025	17.10	19.08	16.04	19.07	1,635,362	19.07
3/31/2025	17.57	17.90	16.50	16.72	1,335,560	16.72
3/28/2025	17.50	17.64	16.68	16.79	896,607	16.79
3/27/2025	18.13	18.27	17.63	17.84	737,666	17.84
3/26/2025	19.35	19.59	18.27	18.48	1,016,015	18.48
3/25/2025	19.95	19.95	19.10	19.52	1,018,499	19.52
3/24/2025	19.20	20.07	19.10	19.98	1,475,686	19.98
3/21/2025	18.01	18.51	17.77	18.51	1,422,835	18.51
3/20/2025	18.05	19.28	18.05	18.49	1,586,579	18.49
3/19/2025	17.60	18.96	17.53	18.54	2,116,767	18.54
3/18/2025	18.08	18.10	17.23	17.28	1,325,516	17.28
3/17/2025	17.80	18.76	17.48	18.49	1,361,318	18.49
3/14/2025	17.25	18.30	17.25	18.11	1,711,601	18.11
3/13/2025	17.52	17.58	16.55	16.90	1,172,896	16.90
3/12/2025	17.77	17.90	16.70	17.46	1,785,231	17.46
3/11/2025	16.70	17.43	16.02	17.08	1,945,668	17.08
3/10/2025	18.34	18.62	15.94	16.55	1,997,754	16.55
3/07/2025	19.07	19.62	18.09	19.40	1,987,591	19.40
3/06/2025	20.64	20.64	18.90	19.18	1,657,800	19.18
3/05/2025	20.76	21.43	20.14	21.41	1,661,191	21.41
3/04/2025	19.27	20.96	18.72	20.30	1,714,695	20.30
3/03/2025	23.92	25.14	20.36	20.40	2,331,536	20.40
2/28/2025	20.28	22.10	20.02	21.33	1,757,157	21.33
2/27/2025	22.28	23.30	20.81	20.81	1,610,861	20.81
2/26/2025	21.26	22.31	20.68	21.36	1,568,897	21.36
2/25/2025	22.70	22.70	19.59	21.27	2,136,503	21.27
2/24/2025	25.55	25.55	22.92	23.65	1,804,260	23.65
2/21/2025	28.03	28.80	25.30	25.50	1,787,438	25.50
2/20/2025	28.50	28.50	26.92	27.68	672,506	27.68
2/19/2025	28.23	29.20	27.97	28.07	898,374	28.07
2/18/2025	28.99	29.49	27.69	28.06	955,450	28.06
2/14/2025	29.03	0.00	29.03	29.03	0	29.03
2/13/2025	29.02	29.20	28.10	29.03	957,234	29.03
2/12/2025	28.15	29.25	27.84	29.03	634,976	29.03
2/11/2025	29.49	30.15	28.65	28.71	852,303	28.71
2/10/2025	30.30	30.45	29.47	29.75	633,785	29.75
2/07/2025	31.10	32.61	29.53	29.81	1,321,177	29.81
2/06/2025	30.16	31.25	29.43	30.14	916,812	30.14
2/05/2025	30.93	31.63	29.77	29.79	910,040	29.79
2/04/2025	30.80	31.47	30.42	30.87	1,204,926	30.87
2/03/2025	27.30	31.95	27.29	31.48	1,770,337	31.48
1/31/2025	31.28	32.94	31.05	31.55	1,864,297	31.55
1/30/2025	29.89	31.30	29.62	31.18	2,035,129	31.18
1/29/2025	28.02	29.50	27.75	29.00	1,125,305	29.00
1/28/2025	29.24	29.24	27.14	28.24	1,438,585	28.24
1/27/2025	34.55	34.56	26.83	28.41	2,901,577	28.41
1/24/2025	37.65	39.88	36.75	37.38	2,343,521	37.38
1/23/2025	36.11	39.17	35.92	36.55	1,661,132	36.55
1/22/2025	36.66	37.91	35.52	37.19	1,281,750	37.19
1/21/2025	39.90	39.90	36.32	37.43	1,376,158	37.43
1/20/2025	41.07	41.29	39.11	40.07	1,139,127	40.07
1/17/2025	40.22	42.14	38.15	38.97	2,946,234	38.97
1/16/2025	37.01	38.99	37.01	38.28	1,573,232	38.28
1/15/2025	36.00	38.33	35.85	37.61	1,933,157	37.61
1/14/2025	34.99	35.92	33.45	34.23	1,376,352	34.23
1/13/2025	31.75	33.02	30.91	33.00	1,221,009	33.00
1/10/2025	32.78	33.86	31.92	33.79	1,010,462	33.79
1/09/2025	32.70	34.15	31.70	33.00	576,008	33.00
1/08/2025	34.18	34.93	32.45	33.80	1,215,579	33.80
1/07/2025	38.55	38.86	34.98	35.67	1,211,935	35.67