Hut 8 Corp. - Common Stock (HUT)
21.69
+0.19 (0.88%)
Hut 8 Corp is a technology company primarily focused on cryptocurrency mining and blockchain infrastructure solutions
The company operates large-scale data centers and utilizes advanced hardware to mine various cryptocurrencies, thereby contributing to the overall security and functionality of blockchain networks. Additionally, Hut 8 emphasizes the importance of operational efficiency and sustainability, often exploring innovative ways to optimize energy use in its mining operations. Beyond mining, the company may also engage in other activities related to digital assets, catering to the growing demand in the cryptocurrency market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 21.54 | 22.75 | 21.36 | 21.69 | 6,547,580 | 21.69 |
| 1/30/2025 | 20.65 | 21.71 | 20.51 | 21.50 | 4,777,633 | 21.50 |
| 1/29/2025 | 19.44 | 20.47 | 19.16 | 20.11 | 4,200,179 | 20.11 |
| 1/28/2025 | 20.37 | 20.37 | 18.85 | 19.61 | 5,516,045 | 19.61 |
| 1/27/2025 | 23.89 | 24.00 | 18.64 | 19.78 | 13,157,410 | 19.78 |
| 1/24/2025 | 26.30 | 27.82 | 25.62 | 26.04 | 6,741,245 | 26.04 |
| 1/23/2025 | 25.00 | 27.24 | 24.94 | 25.43 | 5,363,420 | 25.43 |
| 1/22/2025 | 25.56 | 26.40 | 24.72 | 25.86 | 5,145,374 | 25.86 |
| 1/21/2025 | 27.34 | 27.58 | 25.23 | 26.12 | 5,954,698 | 26.12 |
| 1/17/2025 | 27.71 | 29.28 | 26.37 | 26.92 | 10,173,172 | 26.92 |
| 1/16/2025 | 25.56 | 27.08 | 25.55 | 26.59 | 4,967,915 | 26.59 |
| 1/15/2025 | 25.43 | 26.76 | 25.03 | 26.26 | 6,099,578 | 26.26 |
| 1/14/2025 | 24.30 | 24.98 | 23.24 | 23.86 | 4,245,960 | 23.86 |
| 1/13/2025 | 22.19 | 22.94 | 21.45 | 22.93 | 3,929,432 | 22.93 |
| 1/10/2025 | 22.75 | 23.47 | 22.14 | 23.40 | 4,352,519 | 23.40 |
| 1/08/2025 | 23.82 | 24.31 | 22.54 | 23.50 | 5,044,057 | 23.50 |
| 1/07/2025 | 27.19 | 27.20 | 24.36 | 24.85 | 7,134,425 | 24.85 |
| 1/06/2025 | 24.58 | 27.06 | 24.43 | 26.67 | 7,632,243 | 26.67 |
| 1/03/2025 | 21.80 | 24.17 | 21.63 | 24.16 | 5,321,930 | 24.16 |
| 1/02/2025 | 21.10 | 22.16 | 20.73 | 21.89 | 4,085,087 | 21.89 |
| 12/31/2024 | 21.51 | 0.00 | 21.51 | 20.49 | 0 | 20.49 |
| 12/30/2024 | 21.50 | 22.04 | 20.80 | 21.51 | 3,996,102 | 21.51 |
| 12/27/2024 | 24.01 | 24.17 | 22.12 | 22.32 | 4,649,387 | 22.32 |
| 12/26/2024 | 23.83 | 24.60 | 23.30 | 23.89 | 3,039,673 | 23.89 |
| 12/24/2024 | 22.92 | 24.63 | 22.77 | 24.28 | 3,821,886 | 24.28 |
| 12/23/2024 | 23.79 | 23.81 | 21.56 | 21.65 | 5,697,821 | 21.65 |
| 12/20/2024 | 23.09 | 24.44 | 22.81 | 23.68 | 7,353,307 | 23.68 |
| 12/19/2024 | 27.15 | 27.58 | 23.62 | 23.93 | 7,290,685 | 23.93 |
| 12/18/2024 | 29.30 | 29.50 | 25.30 | 26.13 | 9,043,112 | 26.13 |
| 12/17/2024 | 30.26 | 30.91 | 28.42 | 29.62 | 8,997,263 | 29.62 |
| 12/16/2024 | 28.41 | 31.33 | 27.33 | 29.06 | 11,051,767 | 29.06 |
| 12/13/2024 | 28.10 | 29.74 | 27.30 | 27.33 | 8,538,988 | 27.33 |
| 12/12/2024 | 30.27 | 31.26 | 27.12 | 27.32 | 18,871,375 | 27.32 |
| 12/11/2024 | 27.00 | 27.33 | 25.61 | 26.69 | 6,048,893 | 26.69 |
| 12/10/2024 | 27.41 | 27.54 | 24.63 | 25.62 | 5,382,968 | 25.62 |
| 12/09/2024 | 30.55 | 30.70 | 27.12 | 27.20 | 6,006,234 | 27.20 |
| 12/06/2024 | 28.35 | 31.95 | 28.35 | 30.24 | 8,758,393 | 30.24 |
| 12/05/2024 | 28.90 | 31.36 | 27.45 | 27.67 | 10,873,235 | 27.67 |
| 12/04/2024 | 25.15 | 27.31 | 24.87 | 27.03 | 8,392,462 | 27.03 |
| 12/03/2024 | 25.16 | 26.07 | 24.71 | 25.06 | 3,673,208 | 25.06 |
| 12/02/2024 | 27.12 | 28.21 | 25.21 | 25.93 | 7,392,229 | 25.93 |
| 11/29/2024 | 28.45 | 30.17 | 27.64 | 28.02 | 6,661,920 | 28.02 |
| 11/27/2024 | 25.05 | 28.78 | 24.61 | 28.45 | 12,367,302 | 28.45 |
| 11/26/2024 | 24.14 | 25.92 | 23.94 | 24.42 | 4,737,676 | 24.42 |
| 11/25/2024 | 26.39 | 26.39 | 23.21 | 25.24 | 7,905,456 | 25.24 |
| 11/22/2024 | 23.06 | 26.42 | 22.65 | 25.92 | 8,055,790 | 25.92 |
| 11/21/2024 | 26.05 | 26.32 | 22.54 | 23.48 | 8,775,038 | 23.48 |
| 11/20/2024 | 26.15 | 26.49 | 23.89 | 24.46 | 9,502,057 | 24.46 |
| 11/19/2024 | 24.82 | 25.38 | 23.67 | 25.32 | 8,240,533 | 25.32 |
| 11/18/2024 | 25.19 | 25.85 | 24.10 | 25.04 | 8,312,063 | 25.04 |
| 11/15/2024 | 24.26 | 25.74 | 23.44 | 25.26 | 7,458,349 | 25.26 |
| 11/14/2024 | 26.10 | 26.45 | 23.12 | 23.14 | 7,459,557 | 23.14 |
| 11/13/2024 | 25.47 | 28.47 | 24.34 | 24.78 | 17,932,693 | 24.78 |
| 11/12/2024 | 23.80 | 24.40 | 22.81 | 23.86 | 8,945,207 | 23.86 |
| 11/11/2024 | 21.34 | 25.32 | 20.57 | 24.59 | 13,604,571 | 24.59 |
| 11/08/2024 | 19.11 | 19.96 | 18.91 | 19.59 | 4,712,372 | 19.59 |
| 11/07/2024 | 18.47 | 19.43 | 18.30 | 18.97 | 6,164,272 | 18.97 |
| 11/06/2024 | 19.25 | 19.82 | 18.00 | 18.59 | 11,586,847 | 18.59 |
| 11/05/2024 | 16.00 | 17.48 | 15.98 | 16.74 | 5,680,008 | 16.74 |
| 11/04/2024 | 15.51 | 16.20 | 15.14 | 15.56 | 3,120,233 | 15.56 |
| 11/01/2024 | 16.04 | 17.33 | 15.73 | 16.02 | 6,521,865 | 16.02 |