Hut 8 Corp. (BCBA:HUTD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 373.75
-19.25 (-4.90%)
At close: Apr 28, 2026
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 392.00 | 396.00 | 388.00 | 393.00 | 393.00 | -2.06% | 30 |
| Apr 24, 2026 | 426.75 | 426.75 | 400.00 | 401.25 | 401.25 | -1.95% | 34 |
| Apr 23, 2026 | 425.00 | 429.75 | 409.25 | 409.25 | 409.25 | -3.14% | 5 |
| Apr 22, 2026 | 423.00 | 425.25 | 417.00 | 422.50 | 422.50 | 6.02% | 95 |
| Apr 21, 2026 | 420.00 | 426.25 | 396.25 | 398.50 | 398.50 | -2.33% | 26 |
| Apr 20, 2026 | 384.00 | 410.00 | 384.00 | 408.00 | 408.00 | 6.25% | 24 |
| Apr 17, 2026 | 374.25 | 395.25 | 374.25 | 384.00 | 384.00 | 5.21% | 79 |
| Apr 16, 2026 | 364.50 | 369.25 | 354.00 | 365.00 | 365.00 | -0.75% | 26 |
| Apr 15, 2026 | 368.25 | 370.75 | 356.50 | 367.75 | 367.75 | -1.67% | 52 |
| Apr 14, 2026 | 382.00 | 389.00 | 372.50 | 374.00 | 374.00 | 3.03% | 42 |
| Apr 13, 2026 | 336.75 | 370.00 | 336.75 | 363.00 | 363.00 | 5.07% | 152 |
| Apr 10, 2026 | 344.50 | 356.00 | 339.25 | 345.50 | 345.50 | 5.02% | 122 |
| Apr 9, 2026 | 315.25 | 347.00 | 315.25 | 329.00 | 329.00 | 4.11% | 166 |
| Apr 8, 2026 | 273.25 | 329.50 | 273.25 | 316.00 | 316.00 | 16.82% | 461 |
| Apr 7, 2026 | 257.75 | 272.00 | 252.00 | 270.50 | 270.50 | 3.54% | 84 |
| Apr 6, 2026 | 256.00 | 265.00 | 251.50 | 261.25 | 261.25 | 5.88% | 31 |
| Apr 1, 2026 | 246.50 | 255.00 | 246.00 | 246.75 | 246.75 | 1.86% | 91 |
| Mar 31, 2026 | 227.25 | 250.50 | 227.25 | 242.25 | 242.25 | 11.00% | 93 |
| Mar 30, 2026 | 245.75 | 245.75 | 218.25 | 218.25 | 218.25 | -10.00% | 153 |
| Mar 27, 2026 | 250.00 | 252.75 | 242.00 | 242.50 | 242.50 | -8.14% | 210 |
| Mar 26, 2026 | 288.75 | 288.75 | 254.00 | 264.00 | 264.00 | -8.17% | 39 |
| Mar 25, 2026 | 276.25 | 291.50 | 276.25 | 287.50 | 287.50 | 5.41% | 98 |
| Mar 23, 2026 | 263.75 | 275.00 | 263.75 | 272.75 | 272.75 | 11.67% | 130 |
| Mar 20, 2026 | 261.25 | 261.25 | 243.25 | 244.25 | 244.25 | -5.97% | 70 |
| Mar 19, 2026 | 246.50 | 261.00 | 246.00 | 259.75 | 259.75 | 1.66% | 77 |
| Mar 18, 2026 | 264.75 | 266.25 | 255.50 | 255.50 | 255.50 | -4.40% | 8 |
| Mar 17, 2026 | 269.50 | 269.50 | 265.00 | 267.25 | 267.25 | 0.85% | 19 |
| Mar 16, 2026 | 264.00 | 268.75 | 260.50 | 265.00 | 265.00 | 6.53% | 75 |
| Mar 13, 2026 | 253.00 | 257.75 | 248.75 | 248.75 | 248.75 | - | 10 |
| Mar 12, 2026 | 248.75 | 251.75 | 242.75 | 248.75 | 248.75 | -5.42% | 105 |
| Mar 11, 2026 | 258.25 | 263.50 | 258.00 | 263.00 | 263.00 | 4.78% | 15 |
| Mar 10, 2026 | 255.00 | 261.50 | 251.00 | 251.00 | 251.00 | -0.30% | 106 |
| Mar 9, 2026 | 240.00 | 252.50 | 233.00 | 251.75 | 251.75 | 1.00% | 115 |
| Mar 6, 2026 | 258.00 | 258.00 | 246.25 | 249.25 | 249.25 | -5.50% | 32 |
| Mar 5, 2026 | 271.25 | 273.75 | 253.00 | 263.75 | 263.75 | -3.74% | 50 |
| Mar 4, 2026 | 261.75 | 284.75 | 261.00 | 274.00 | 274.00 | 6.93% | 31 |
| Mar 3, 2026 | 260.00 | 260.50 | 253.50 | 256.25 | 256.25 | -4.47% | 26 |
| Mar 2, 2026 | 271.00 | 285.00 | 264.50 | 268.25 | 268.25 | -1.01% | 80 |
| Feb 27, 2026 | 275.50 | 275.75 | 269.25 | 271.00 | 271.00 | -5.08% | 99 |
| Feb 26, 2026 | 290.00 | 291.50 | 281.00 | 285.50 | 285.50 | -4.52% | 106 |
| Feb 25, 2026 | 310.00 | 319.25 | 289.00 | 299.00 | 299.00 | -3.63% | 129 |
| Feb 24, 2026 | 275.75 | 313.25 | 275.75 | 310.25 | 310.25 | 9.05% | 134 |
| Feb 23, 2026 | 272.00 | 285.25 | 269.50 | 284.50 | 284.50 | 3.64% | 44 |
| Feb 20, 2026 | 280.25 | 288.00 | 274.50 | 274.50 | 274.50 | -0.90% | 39 |
| Feb 19, 2026 | 269.75 | 277.00 | 269.75 | 277.00 | 277.00 | -1.51% | 4 |
| Feb 18, 2026 | 279.75 | 284.00 | 278.75 | 281.25 | 281.25 | 0.36% | 34 |
| Feb 13, 2026 | 271.25 | 285.00 | 268.50 | 280.25 | 280.25 | 4.18% | 30 |
| Feb 12, 2026 | 276.25 | 276.25 | 257.75 | 269.00 | 269.00 | -0.28% | 39 |
| Feb 11, 2026 | 289.75 | 289.75 | 269.75 | 269.75 | 269.75 | -5.52% | 70 |
| Feb 10, 2026 | 289.75 | 289.75 | 282.00 | 285.50 | 285.50 | -2.31% | 12 |
| Feb 9, 2026 | 270.00 | 293.50 | 266.25 | 292.25 | 292.25 | 9.46% | 97 |
| Feb 6, 2026 | 243.00 | 268.25 | 243.00 | 267.00 | 267.00 | 12.30% | 96 |
| Feb 5, 2026 | 257.25 | 258.25 | 235.00 | 237.75 | 237.75 | -11.29% | 92 |
| Feb 4, 2026 | 297.25 | 297.25 | 254.25 | 268.00 | 268.00 | -8.53% | 346 |
| Feb 3, 2026 | 301.00 | 305.75 | 291.75 | 293.00 | 293.00 | -1.10% | 75 |
| Feb 2, 2026 | 290.00 | 297.25 | 275.75 | 296.25 | 296.25 | 0.25% | 63 |
| Jan 30, 2026 | 317.75 | 322.00 | 285.75 | 295.50 | 295.50 | -6.49% | 84 |
| Jan 29, 2026 | 333.25 | 333.50 | 308.25 | 316.00 | 316.00 | -2.24% | 18 |
| Jan 28, 2026 | 325.00 | 345.00 | 318.25 | 323.25 | 323.25 | 4.95% | 160 |
| Jan 27, 2026 | 305.50 | 308.00 | 293.25 | 308.00 | 308.00 | 2.75% | 53 |
| Jan 26, 2026 | 303.25 | 308.00 | 298.50 | 299.75 | 299.75 | -1.56% | 25 |
| Jan 23, 2026 | 283.50 | 308.50 | 278.00 | 304.50 | 304.50 | 4.73% | 101 |
| Jan 22, 2026 | 306.75 | 306.75 | 286.25 | 290.75 | 290.75 | -4.83% | 121 |
| Jan 21, 2026 | 302.25 | 318.50 | 287.75 | 305.50 | 305.50 | 1.16% | 37 |
| Jan 20, 2026 | 291.00 | 309.75 | 285.00 | 302.00 | 302.00 | -1.39% | 211 |
| Jan 19, 2026 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | -0.57% | 2 |
| Jan 16, 2026 | 298.75 | 310.00 | 293.00 | 308.00 | 308.00 | 2.07% | 19 |
| Jan 15, 2026 | 300.25 | 304.50 | 290.00 | 301.75 | 301.75 | 1.17% | 18 |
| Jan 14, 2026 | 319.25 | 319.25 | 294.75 | 298.25 | 298.25 | -5.32% | 45 |
| Jan 13, 2026 | 317.50 | 320.50 | 309.25 | 315.00 | 315.00 | 0.64% | 87 |
| Jan 12, 2026 | 304.50 | 315.25 | 303.75 | 313.00 | 313.00 | 2.29% | 92 |
| Jan 9, 2026 | 310.00 | 319.75 | 297.25 | 306.00 | 306.00 | 2.09% | 92 |
| Jan 8, 2026 | 296.00 | 299.75 | 296.00 | 299.75 | 299.75 | -0.83% | 45 |
| Jan 7, 2026 | 297.25 | 305.00 | 296.75 | 302.25 | 302.25 | 2.28% | 94 |
| Jan 6, 2026 | 281.00 | 297.00 | 281.00 | 295.50 | 295.50 | -2.15% | 30 |
| Jan 5, 2026 | 270.00 | 302.75 | 265.25 | 302.00 | 302.00 | 13.96% | 136 |
| Jan 2, 2026 | 243.00 | 267.75 | 243.00 | 265.00 | 265.00 | 8.94% | 112 |
| Dec 30, 2025 | 251.50 | 252.00 | 243.00 | 243.25 | 243.25 | -3.28% | 198 |
| Dec 29, 2025 | 270.00 | 270.00 | 247.00 | 251.50 | 251.50 | -0.20% | 214 |
| Dec 26, 2025 | 253.50 | 253.50 | 240.00 | 252.00 | 252.00 | -6.67% | 73 |
| Dec 24, 2025 | 271.00 | 274.50 | 270.00 | 270.00 | 270.00 | 0.47% | 65 |
| Dec 23, 2025 | 265.75 | 277.00 | 264.00 | 268.75 | 268.75 | 0.37% | 89 |
| Dec 22, 2025 | 234.50 | 270.50 | 232.00 | 267.75 | 267.75 | 17.82% | 558 |
| Dec 19, 2025 | 207.00 | 229.00 | 207.00 | 227.25 | 227.25 | 13.48% | 155 |
| Dec 18, 2025 | 219.25 | 234.50 | 199.00 | 200.25 | 200.25 | -3.38% | 241 |
| Dec 17, 2025 | 221.00 | 228.75 | 206.25 | 207.25 | 207.25 | 13.56% | 505 |
| Dec 16, 2025 | 181.00 | 188.00 | 175.50 | 182.50 | 182.50 | 0.41% | 56 |
| Dec 15, 2025 | 211.25 | 212.75 | 181.00 | 181.75 | 181.75 | -17.29% | 361 |
| Dec 12, 2025 | 236.00 | 237.25 | 209.50 | 219.75 | 219.75 | -4.56% | 71 |
| Dec 11, 2025 | 231.25 | 231.25 | 218.00 | 230.25 | 230.25 | -1.92% | 106 |
| Dec 10, 2025 | 227.00 | 235.75 | 223.25 | 234.75 | 234.75 | 2.40% | 43 |
| Dec 9, 2025 | 223.00 | 235.00 | 218.50 | 229.25 | 229.25 | 6.13% | 103 |
| Dec 5, 2025 | 210.00 | 220.00 | 209.75 | 216.00 | 216.00 | -0.12% | 62 |
| Dec 4, 2025 | 205.00 | 217.00 | 205.00 | 216.25 | 216.25 | 6.53% | 129 |
| Dec 3, 2025 | 201.75 | 204.00 | 193.00 | 203.00 | 203.00 | 0.62% | 82 |
| Dec 2, 2025 | 223.00 | 223.00 | 192.00 | 201.75 | 201.75 | -13.04% | 326 |
| Dec 1, 2025 | 218.00 | 232.00 | 214.00 | 232.00 | 232.00 | -0.11% | 132 |
| Nov 28, 2025 | 223.50 | 234.00 | 223.50 | 232.25 | 232.25 | 4.38% | 221 |
| Nov 27, 2025 | 220.00 | 225.00 | 220.00 | 222.50 | 222.50 | 1.14% | 5 |
| Nov 26, 2025 | 209.00 | 220.00 | 204.25 | 220.00 | 220.00 | 8.24% | 127 |