Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	67.59	67.64	66.26	66.61	-	-5.05%	40,882
Mar 5, 2026	73.30	73.71	66.70	70.15	70.15	-5.19%	997,795
Mar 4, 2026	68.50	74.91	68.00	73.99	73.99	13.66%	1,497,593
Mar 3, 2026	70.14	70.14	65.10	65.10	65.10	-9.71%	941,284
Mar 2, 2026	70.06	77.00	70.06	72.10	72.10	-0.69%	1,174,419
Feb 27, 2026	72.97	73.55	70.60	72.60	72.60	-3.16%	978,335
Feb 26, 2026	75.79	79.21	74.11	74.97	74.97	-1.03%	1,014,737
Feb 25, 2026	82.25	84.53	75.16	75.75	75.75	-6.59%	1,377,403
Feb 24, 2026	73.49	82.52	73.10	81.09	81.09	9.54%	1,393,475
Feb 23, 2026	71.66	76.20	71.09	74.03	74.03	0.58%	1,196,238
Feb 20, 2026	74.00	76.82	72.00	73.60	73.60	-2.06%	1,388,030
Feb 19, 2026	72.92	75.18	70.50	75.15	75.15	2.37%	876,902
Feb 18, 2026	72.51	75.55	71.22	73.41	73.41	1.75%	1,060,409
Feb 17, 2026	71.78	74.38	70.08	72.15	72.15	-1.50%	813,321
Feb 13, 2026	69.58	75.80	67.67	73.25	73.25	5.59%	1,152,962
Feb 12, 2026	72.80	73.79	67.63	69.37	69.37	-3.99%	955,528
Feb 11, 2026	75.50	77.41	70.53	72.25	72.25	-2.98%	1,000,278
Feb 10, 2026	76.50	77.00	74.05	74.47	74.47	-3.42%	1,131,690
Feb 9, 2026	71.18	77.67	71.00	77.11	77.11	6.46%	1,062,863
Feb 6, 2026	65.20	72.50	63.80	72.43	72.43	18.99%	1,740,018
Feb 5, 2026	68.81	69.66	60.02	60.87	60.87	-17.58%	1,658,541
Feb 4, 2026	78.95	78.95	67.65	73.85	73.85	-8.30%	1,612,719
Feb 3, 2026	78.45	82.31	76.41	80.53	80.53	4.91%	1,492,390
Feb 2, 2026	73.50	79.25	73.50	76.76	76.76	0.88%	1,207,386
Jan 30, 2026	81.55	84.60	75.70	76.09	76.09	-8.20%	1,235,598
Jan 29, 2026	86.16	87.10	80.50	82.89	82.89	-5.34%	1,250,706
Jan 28, 2026	86.02	89.34	83.35	87.57	87.57	4.32%	1,735,243
Jan 27, 2026	80.10	84.54	77.12	83.94	83.94	8.49%	1,546,399
Jan 26, 2026	80.92	82.15	76.40	77.37	77.37	-2.95%	1,228,519
Jan 23, 2026	75.90	83.20	73.35	79.72	79.72	4.87%	1,562,150
Jan 22, 2026	81.88	84.10	75.81	76.02	76.02	-6.71%	957,678
Jan 21, 2026	81.05	86.25	76.22	81.49	81.49	1.07%	1,423,384
Jan 20, 2026	78.18	83.00	75.77	80.63	80.63	0.55%	1,096,421
Jan 19, 2026	79.50	80.90	79.49	80.19	80.19	-3.37%	282,132
Jan 16, 2026	79.50	84.37	76.18	82.99	82.99	4.34%	1,148,299
Jan 15, 2026	82.15	82.32	77.47	79.54	79.54	-1.91%	857,994
Jan 14, 2026	85.58	87.22	79.82	81.09	81.09	-5.04%	1,529,072
Jan 13, 2026	84.80	87.31	83.50	85.39	85.39	0.74%	1,472,529
Jan 12, 2026	82.25	85.60	81.57	84.76	84.76	1.45%	1,251,132
Jan 9, 2026	82.58	87.00	81.80	83.55	83.55	3.98%	1,435,753
Jan 8, 2026	80.63	83.05	79.00	80.35	80.35	0.22%	1,366,822
Jan 7, 2026	79.20	82.82	78.09	80.17	80.17	-0.57%	1,103,191
Jan 6, 2026	80.00	83.13	77.66	80.63	80.63	0.60%	1,217,446
Jan 5, 2026	72.98	82.20	72.88	80.15	80.15	13.87%	1,862,231
Jan 2, 2026	65.47	72.18	64.48	70.39	70.39	11.52%	1,304,347
Dec 31, 2025	63.80	66.00	62.38	63.12	63.12	-0.57%	475,621
Dec 30, 2025	67.15	67.18	63.33	63.48	63.48	-5.06%	645,238
Dec 29, 2025	68.14	71.02	66.60	66.86	66.86	-7.54%	728,430
Dec 24, 2025	71.41	73.60	70.59	72.31	72.31	0.61%	633,946
Dec 23, 2025	66.66	73.85	66.21	71.87	71.87	3.51%	1,524,618
Dec 22, 2025	62.84	72.28	62.13	69.43	69.43	14.91%	2,105,982
Dec 19, 2025	55.30	61.41	55.30	60.42	60.42	13.61%	2,224,307
Dec 18, 2025	59.00	62.80	52.83	53.18	53.18	-3.94%	1,926,408
Dec 17, 2025	57.34	61.51	54.82	55.36	55.36	9.26%	2,631,081
Dec 16, 2025	48.09	51.00	46.99	50.67	50.67	3.81%	1,212,988
Dec 15, 2025	56.29	56.36	47.95	48.81	48.81	-14.16%	1,525,016
Dec 12, 2025	63.40	64.31	56.48	56.86	56.86	-11.69%	2,048,878
Dec 11, 2025	61.55	64.44	58.99	64.39	64.39	1.40%	1,667,524
Dec 10, 2025	61.70	65.04	60.40	63.50	63.50	2.09%	1,730,523
Dec 9, 2025	58.71	63.69	58.08	62.20	62.20	4.59%	1,474,827
Dec 8, 2025	59.31	59.92	57.60	59.47	59.47	1.35%	1,067,235
Dec 5, 2025	58.19	59.20	56.84	58.68	58.68	-1.77%	1,192,828
Dec 4, 2025	55.03	60.00	54.37	59.74	59.74	7.02%	1,398,070
Dec 3, 2025	53.00	56.21	51.56	55.82	55.82	6.04%	1,341,752
Dec 2, 2025	62.21	63.50	51.76	52.64	52.64	-13.66%	2,048,177
Dec 1, 2025	58.77	61.88	57.85	60.97	60.97	-3.48%	1,360,208
Nov 28, 2025	61.99	63.54	60.11	63.17	63.17	2.45%	1,111,260
Nov 27, 2025	59.48	62.62	59.48	61.66	61.66	3.61%	815,023
Nov 26, 2025	56.54	59.83	55.85	59.51	59.51	5.65%	1,579,811
Nov 25, 2025	54.00	56.62	51.96	56.33	56.33	1.77%	1,391,433
Nov 24, 2025	49.32	55.61	49.24	55.35	55.35	14.48%	1,603,166
Nov 21, 2025	46.25	49.41	44.82	48.35	48.35	1.60%	1,672,119
Nov 20, 2025	55.23	57.75	47.09	47.59	47.59	-9.78%	2,163,858
Nov 19, 2025	54.33	55.99	51.62	52.75	52.75	-2.48%	1,282,448
Nov 18, 2025	51.56	55.75	51.56	54.09	54.09	2.13%	1,984,992
Nov 17, 2025	50.77	54.80	50.00	52.96	52.96	2.50%	1,341,271
Nov 14, 2025	46.99	55.98	46.73	51.67	51.67	2.26%	2,360,452
Nov 13, 2025	55.70	57.93	50.15	50.53	50.53	-13.58%	1,757,629
Nov 12, 2025	62.67	64.10	55.89	58.47	58.47	-4.91%	1,380,216
Nov 11, 2025	64.37	65.00	59.12	61.49	61.49	-6.90%	1,342,385
Nov 10, 2025	65.74	68.28	62.77	66.05	66.05	5.48%	1,538,792
Nov 7, 2025	58.00	63.42	56.50	62.62	62.62	2.30%	1,678,505
Nov 6, 2025	65.47	65.59	59.96	61.21	61.21	-7.59%	1,227,887
Nov 5, 2025	70.80	72.55	66.20	66.24	66.24	-2.40%	1,874,644
Nov 4, 2025	70.20	75.80	63.50	67.87	67.87	-12.28%	2,520,347
Nov 3, 2025	76.00	78.00	71.17	77.37	77.37	8.91%	2,271,587
Oct 31, 2025	70.81	73.90	67.73	71.04	71.04	4.47%	1,658,574
Oct 30, 2025	68.15	71.41	66.63	68.00	68.00	-6.05%	1,297,102
Oct 29, 2025	70.78	74.50	68.23	72.38	72.38	3.39%	1,607,419
Oct 28, 2025	70.74	76.42	69.11	70.01	70.01	0.53%	1,670,542
Oct 27, 2025	68.45	70.68	66.80	69.64	69.64	4.36%	1,452,492
Oct 24, 2025	60.85	67.20	58.58	66.73	66.73	17.42%	1,776,435
Oct 23, 2025	54.13	58.42	53.53	56.83	56.83	4.74%	1,159,247
Oct 22, 2025	64.00	65.20	50.68	54.26	54.26	-17.53%	2,188,864
Oct 21, 2025	68.48	68.75	64.02	65.79	65.79	-6.00%	1,218,948
Oct 20, 2025	73.00	73.32	68.16	69.99	69.99	3.06%	1,376,710
Oct 17, 2025	64.67	68.35	63.66	67.91	67.91	-1.01%	1,577,974
Oct 16, 2025	76.20	76.30	68.41	68.60	68.60	-9.34%	1,573,935
Oct 15, 2025	74.78	80.38	73.02	75.67	75.67	7.81%	2,636,141
Oct 14, 2025	64.96	73.47	61.00	70.19	70.19	15.07%	2,430,074