Hut 8 Corp (HUT)

Historical Prices For Hut 8 Corp (HUT)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	36.36	37.49	33.50	35.15	1,290,842	35.15
9/04/2025	37.95	38.39	35.31	35.41	1,584,743	35.41
9/03/2025	38.30	39.45	36.30	38.19	2,699,139	38.19
9/02/2025	35.52	37.92	34.29	37.75	1,479,168	37.75
8/29/2025	36.48	0.00	36.69	36.69	0	36.69
8/28/2025	37.31	37.47	36.24	36.48	1,407,895	36.48
8/27/2025	36.01	37.78	35.47	36.37	1,911,150	36.37
8/26/2025	32.21	36.45	32.17	35.84	2,196,074	35.84
8/25/2025	31.32	32.73	30.27	32.49	1,142,923	32.49
8/22/2025	29.80	32.49	29.25	32.29	2,171,364	32.29
8/21/2025	30.50	30.61	29.31	29.71	1,554,988	29.71
8/20/2025	30.79	30.96	28.71	30.95	1,573,688	30.95
8/19/2025	33.57	33.80	29.86	30.45	1,639,589	30.45
8/18/2025	31.71	34.21	31.13	33.72	1,747,631	33.72
8/15/2025	32.96	33.00	31.46	32.23	1,477,819	32.23
8/14/2025	29.35	32.91	29.35	32.88	2,231,995	32.88
8/13/2025	30.12	30.90	29.85	30.78	1,378,176	30.78
8/12/2025	28.60	29.79	28.13	29.71	1,237,301	29.71
8/11/2025	27.33	29.35	27.17	28.35	2,036,363	28.35
8/08/2025	27.51	27.74	25.68	26.77	1,372,353	26.77
8/07/2025	29.10	29.82	26.47	27.51	1,580,628	27.51
8/06/2025	27.95	28.45	27.47	28.44	1,219,158	28.44
8/05/2025	28.59	28.77	27.47	27.94	1,124,569	27.94
8/01/2025	29.43	0.00	29.43	27.30	0	27.30
7/31/2025	27.65	30.39	27.65	29.43	2,757,315	29.43
7/30/2025	26.76	27.62	26.76	27.43	1,007,152	27.43
7/29/2025	28.00	28.30	26.53	27.15	800,310	27.15
7/28/2025	28.56	28.74	27.65	27.93	669,462	27.93
7/25/2025	28.51	28.54	27.39	27.93	1,217,633	27.93
7/24/2025	29.06	29.58	28.73	28.86	1,275,986	28.86
7/23/2025	29.08	29.70	28.32	29.40	1,149,979	29.40
7/22/2025	29.78	29.78	27.87	29.11	1,270,225	29.11
7/21/2025	29.73	31.20	29.02	29.23	1,907,610	29.23
7/18/2025	30.43	30.98	28.72	29.67	1,624,337	29.67
7/17/2025	29.94	30.81	29.60	30.41	1,229,760	30.41
7/16/2025	30.22	31.26	30.06	30.44	1,641,443	30.44
7/15/2025	29.95	30.15	29.18	29.57	1,428,713	29.57
7/14/2025	30.50	32.25	29.94	30.29	1,712,678	30.29
7/11/2025	31.06	31.19	29.55	29.84	1,516,131	29.84
7/10/2025	28.85	30.58	28.60	30.15	1,661,230	30.15
7/09/2025	28.96	29.41	27.46	29.10	1,020,629	29.10
7/08/2025	29.81	30.65	28.38	28.57	1,497,632	28.57
7/07/2025	29.50	29.60	27.35	28.97	1,729,256	28.97
7/04/2025	29.65	29.28	29.15	29.25	315,052	29.25
7/03/2025	28.75	30.30	28.71	29.85	1,612,779	29.85
7/02/2025	26.00	29.39	26.00	28.64	2,893,136	28.64
6/30/2025	24.19	0.00	25.37	25.37	0	25.37
6/27/2025	25.21	25.30	23.91	24.19	1,691,158	24.19
6/26/2025	23.54	25.73	23.25	25.49	1,792,245	25.49
6/25/2025	24.20	25.28	23.90	23.94	1,509,333	23.94
6/24/2025	22.43	23.69	22.38	23.65	1,347,862	23.65
6/23/2025	22.12	22.70	21.03	21.83	1,607,386	21.83
6/20/2025	23.86	24.10	22.67	23.02	1,185,817	23.02
6/19/2025	23.33	23.44	22.95	23.35	280,091	23.35
6/18/2025	22.88	23.67	22.77	23.33	1,232,600	23.33
6/17/2025	24.51	24.54	22.85	23.19	1,424,301	23.19
6/16/2025	24.32	25.23	23.85	25.05	1,170,407	25.05
6/13/2025	24.10	24.89	23.58	23.75	1,290,196	23.75
6/12/2025	24.58	25.75	24.32	25.00	1,046,962	25.00
6/11/2025	25.37	25.72	24.91	25.29	1,338,716	25.29
6/10/2025	25.65	25.84	24.86	25.36	1,334,476	25.36
6/09/2025	26.64	26.64	24.97	25.40	1,454,159	25.40
6/06/2025	23.04	25.77	23.01	25.41	2,615,081	25.41