Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.87	100.50	95.07	98.60	-	-4.49%	542,523
Apr 27, 2026	104.70	104.70	101.07	103.23	103.23	-1.88%	494,646
Apr 24, 2026	109.82	112.50	105.05	105.21	105.21	-2.59%	838,934
Apr 23, 2026	110.00	113.78	106.76	108.01	108.01	-2.13%	891,371
Apr 22, 2026	110.00	112.58	109.12	110.36	110.36	5.43%	1,111,922
Apr 21, 2026	109.23	112.20	103.63	104.68	104.68	-2.90%	819,813
Apr 20, 2026	101.36	107.84	100.84	107.81	107.81	5.07%	990,676
Apr 17, 2026	100.18	103.93	98.45	102.61	102.61	5.57%	1,179,364
Apr 16, 2026	97.95	97.95	93.39	97.20	97.20	-0.38%	786,488
Apr 15, 2026	98.80	99.50	93.86	97.57	97.57	-1.17%	899,890
Apr 14, 2026	99.00	102.45	97.92	98.73	98.73	2.62%	1,023,624
Apr 13, 2026	89.66	98.20	87.74	96.21	96.21	5.21%	1,069,405
Apr 10, 2026	89.80	94.92	89.50	91.45	91.45	4.26%	1,237,701
Apr 9, 2026	84.00	92.52	84.00	87.71	87.71	3.26%	1,231,073
Apr 8, 2026	78.36	88.10	78.31	84.94	84.94	16.07%	1,894,047
Apr 7, 2026	68.47	73.18	66.90	73.18	73.18	5.92%	1,159,116
Apr 6, 2026	67.50	69.85	67.43	69.09	69.09	3.15%	839,795
Apr 2, 2026	62.31	69.31	61.55	66.98	66.98	1.70%	1,192,729
Apr 1, 2026	67.28	68.68	65.68	65.86	65.86	0.95%	1,332,247
Mar 31, 2026	61.44	65.47	61.07	65.24	65.24	9.61%	972,785
Mar 30, 2026	67.46	67.93	58.62	59.52	59.52	-9.54%	941,714
Mar 27, 2026	68.60	69.05	64.80	65.80	65.80	-6.07%	889,420
Mar 26, 2026	74.15	74.36	68.66	70.05	70.05	-8.82%	1,066,828
Mar 25, 2026	75.34	78.37	75.30	76.83	76.83	4.89%	990,250
Mar 24, 2026	71.47	73.59	69.48	73.25	73.25	0.78%	1,028,457
Mar 23, 2026	67.45	73.25	67.38	72.68	72.68	11.54%	1,332,187
Mar 20, 2026	68.68	70.12	63.98	65.16	65.16	-5.39%	842,840
Mar 19, 2026	65.19	69.92	64.12	68.87	68.87	1.62%	851,614
Mar 18, 2026	69.97	70.97	66.97	67.77	67.77	-4.51%	867,520
Mar 17, 2026	69.71	72.25	69.64	70.97	70.97	1.27%	848,336
Mar 16, 2026	69.25	70.89	68.36	70.08	70.08	5.73%	1,137,505
Mar 13, 2026	68.19	70.99	65.88	66.28	66.28	0.12%	1,012,938
Mar 12, 2026	67.74	67.87	63.91	66.20	66.20	-4.65%	1,023,268
Mar 11, 2026	66.82	71.43	66.82	69.43	69.43	3.95%	981,693
Mar 10, 2026	67.07	69.17	65.28	66.79	66.79	0.91%	970,677
Mar 9, 2026	62.97	66.66	60.00	66.19	66.19	3.44%	1,166,821
Mar 6, 2026	67.59	68.48	63.56	63.99	63.99	-8.78%	1,059,125
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%	941,384
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%	2,224,262
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