Hut 8 Corp. (HUT)
NASDAQ: HUT · Real-Time Price · USD
47.19
+0.12 (0.25%)
Mar 9, 2026, 1:34 PM EDT - Market open
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.26 | 48.09 | 44.12 | 48.00 | - | 1.98% | 2,055,436 |
| Mar 6, 2026 | 49.24 | 50.28 | 46.78 | 47.07 | 47.07 | -8.35% | 4,162,326 |
| Mar 5, 2026 | 53.50 | 54.10 | 48.60 | 51.36 | 51.36 | -5.26% | 3,418,278 |
| Mar 4, 2026 | 50.28 | 54.93 | 49.66 | 54.21 | 54.21 | 13.89% | 4,826,822 |
| Mar 3, 2026 | 50.99 | 51.14 | 47.58 | 47.60 | 47.60 | -9.71% | 3,818,888 |
| Mar 2, 2026 | 51.69 | 56.28 | 51.25 | 52.72 | 52.72 | -0.96% | 3,971,694 |
| Feb 27, 2026 | 53.12 | 53.97 | 51.73 | 53.23 | 53.23 | -2.90% | 4,084,799 |
| Feb 26, 2026 | 55.85 | 57.86 | 54.04 | 54.82 | 54.82 | -0.87% | 3,948,939 |
| Feb 25, 2026 | 59.92 | 61.82 | 54.92 | 55.30 | 55.30 | -6.57% | 6,886,062 |
| Feb 24, 2026 | 53.71 | 60.21 | 53.20 | 59.19 | 59.19 | 9.55% | 7,008,471 |
| Feb 23, 2026 | 52.47 | 55.65 | 51.90 | 54.03 | 54.03 | 0.39% | 7,615,255 |
| Feb 20, 2026 | 53.95 | 56.26 | 52.50 | 53.82 | 53.82 | -1.90% | 3,846,573 |
| Feb 19, 2026 | 52.83 | 54.91 | 51.18 | 54.86 | 54.86 | 2.32% | 2,227,434 |
| Feb 18, 2026 | 53.31 | 55.20 | 52.10 | 53.62 | 53.62 | 1.28% | 2,940,354 |
| Feb 17, 2026 | 52.50 | 54.52 | 51.15 | 52.94 | 52.94 | -1.73% | 2,862,961 |
| Feb 13, 2026 | 51.19 | 55.70 | 49.63 | 53.87 | 53.87 | 5.69% | 3,661,182 |
| Feb 12, 2026 | 53.59 | 54.34 | 49.58 | 50.97 | 50.97 | -4.23% | 3,723,859 |
| Feb 11, 2026 | 55.49 | 57.04 | 51.83 | 53.22 | 53.22 | -3.06% | 3,945,893 |
| Feb 10, 2026 | 55.91 | 56.84 | 54.64 | 54.90 | 54.90 | -3.50% | 3,641,733 |
| Feb 9, 2026 | 52.86 | 57.31 | 52.18 | 56.89 | 56.89 | 7.22% | 5,101,086 |
| Feb 6, 2026 | 48.99 | 53.09 | 46.78 | 53.06 | 53.06 | 19.29% | 6,106,421 |
| Feb 5, 2026 | 49.99 | 51.03 | 43.81 | 44.48 | 44.48 | -17.89% | 11,245,990 |
| Feb 4, 2026 | 57.68 | 58.19 | 49.20 | 54.17 | 54.17 | -8.22% | 9,796,388 |
| Feb 3, 2026 | 57.49 | 60.33 | 55.89 | 59.02 | 59.02 | 5.06% | 6,167,452 |
| Feb 2, 2026 | 54.30 | 57.93 | 53.80 | 56.18 | 56.18 | 0.63% | 4,503,851 |
| Jan 30, 2026 | 61.19 | 62.66 | 55.64 | 55.83 | 55.83 | -9.26% | 7,452,363 |
| Jan 29, 2026 | 63.56 | 64.59 | 59.34 | 61.53 | 61.53 | -4.75% | 5,235,345 |
| Jan 28, 2026 | 63.74 | 66.07 | 61.23 | 64.60 | 64.60 | 4.46% | 5,968,783 |
| Jan 27, 2026 | 60.00 | 62.15 | 56.50 | 61.84 | 61.84 | 9.66% | 5,683,144 |
| Jan 26, 2026 | 58.78 | 60.00 | 55.70 | 56.39 | 56.39 | -3.14% | 4,735,202 |
| Jan 23, 2026 | 55.04 | 60.69 | 53.26 | 58.22 | 58.22 | 5.62% | 6,335,237 |
| Jan 22, 2026 | 59.01 | 61.00 | 54.96 | 55.12 | 55.12 | -6.48% | 3,697,477 |
| Jan 21, 2026 | 59.08 | 62.54 | 55.08 | 58.94 | 58.94 | 1.12% | 5,996,253 |
| Jan 20, 2026 | 56.94 | 60.06 | 54.75 | 58.29 | 58.29 | -2.28% | 5,003,690 |
| Jan 16, 2026 | 57.15 | 60.62 | 54.65 | 59.65 | 59.65 | 4.14% | 5,427,860 |
| Jan 15, 2026 | 59.00 | 59.19 | 55.64 | 57.28 | 57.28 | -1.87% | 4,506,465 |
| Jan 14, 2026 | 61.33 | 62.90 | 57.52 | 58.37 | 58.37 | -5.06% | 5,327,348 |
| Jan 13, 2026 | 61.33 | 62.91 | 60.01 | 61.48 | 61.48 | 0.64% | 3,959,803 |
| Jan 12, 2026 | 58.96 | 61.77 | 58.73 | 61.09 | 61.09 | 1.75% | 3,578,723 |
| Jan 9, 2026 | 59.85 | 62.68 | 59.00 | 60.04 | 60.04 | 3.61% | 5,159,919 |
| Jan 8, 2026 | 58.08 | 59.97 | 56.85 | 57.95 | 57.95 | 0.12% | 4,263,471 |
| Jan 7, 2026 | 56.90 | 60.01 | 56.80 | 57.88 | 57.88 | -0.81% | 4,329,949 |
| Jan 6, 2026 | 57.63 | 60.42 | 56.27 | 58.35 | 58.35 | 0.17% | 5,939,139 |
| Jan 5, 2026 | 52.98 | 59.76 | 52.75 | 58.25 | 58.25 | 13.61% | 9,875,411 |
| Jan 2, 2026 | 47.85 | 52.61 | 46.80 | 51.27 | 51.27 | 11.60% | 6,545,970 |
| Dec 31, 2025 | 46.55 | 48.30 | 45.49 | 45.94 | 45.94 | -0.73% | 2,741,297 |
| Dec 30, 2025 | 48.83 | 48.99 | 46.22 | 46.28 | 46.28 | -5.22% | 3,258,204 |
| Dec 29, 2025 | 48.74 | 51.99 | 48.51 | 48.83 | 48.83 | -1.63% | 3,862,426 |
| Dec 26, 2025 | 52.88 | 53.19 | 48.40 | 49.64 | 49.64 | -5.98% | 4,417,318 |
| Dec 24, 2025 | 51.73 | 53.88 | 51.55 | 52.80 | 52.80 | 0.63% | 2,419,832 |
| Dec 23, 2025 | 48.15 | 53.88 | 47.91 | 52.47 | 52.47 | 4.13% | 11,310,560 |
| Dec 22, 2025 | 45.88 | 52.63 | 45.14 | 50.39 | 50.39 | 14.21% | 13,541,502 |
| Dec 19, 2025 | 40.22 | 44.57 | 40.00 | 44.12 | 44.12 | 14.33% | 11,501,210 |
| Dec 18, 2025 | 42.90 | 45.64 | 38.36 | 38.59 | 38.59 | -3.91% | 12,025,715 |
| Dec 17, 2025 | 41.93 | 44.70 | 39.77 | 40.16 | 40.16 | 8.98% | 22,652,537 |
| Dec 16, 2025 | 35.35 | 37.12 | 34.18 | 36.85 | 36.85 | 3.98% | 4,509,980 |
| Dec 15, 2025 | 40.96 | 41.00 | 34.80 | 35.44 | 35.44 | -14.21% | 8,771,100 |
| Dec 12, 2025 | 45.83 | 46.75 | 40.96 | 41.31 | 41.31 | -11.64% | 7,796,019 |
| Dec 11, 2025 | 44.30 | 46.85 | 42.80 | 46.75 | 46.75 | 1.54% | 4,620,513 |
| Dec 10, 2025 | 44.38 | 47.20 | 43.50 | 46.04 | 46.04 | 2.52% | 5,539,644 |
| Dec 9, 2025 | 42.40 | 46.00 | 41.93 | 44.91 | 44.91 | 4.61% | 4,035,626 |
| Dec 8, 2025 | 43.39 | 43.42 | 41.64 | 42.93 | 42.93 | 1.18% | 2,733,030 |
| Dec 5, 2025 | 41.87 | 42.73 | 40.95 | 42.43 | 42.43 | -0.89% | 3,542,102 |
| Dec 4, 2025 | 39.09 | 42.99 | 38.88 | 42.81 | 42.81 | 6.97% | 5,002,246 |
| Dec 3, 2025 | 37.36 | 40.30 | 36.93 | 40.02 | 40.02 | 6.21% | 4,916,990 |
| Dec 2, 2025 | 44.58 | 45.45 | 37.00 | 37.68 | 37.68 | -13.52% | 14,390,396 |
| Dec 1, 2025 | 41.80 | 44.23 | 41.33 | 43.57 | 43.57 | -3.18% | 4,636,118 |
| Nov 28, 2025 | 43.52 | 45.47 | 42.92 | 45.00 | 45.00 | 6.21% | 3,185,702 |
| Nov 26, 2025 | 40.02 | 42.65 | 39.52 | 42.37 | 42.37 | 6.03% | 3,949,864 |
| Nov 25, 2025 | 37.47 | 40.16 | 36.78 | 39.96 | 39.96 | 1.78% | 5,113,414 |
| Nov 24, 2025 | 34.91 | 39.43 | 34.84 | 39.26 | 39.26 | 14.33% | 5,943,580 |
| Nov 21, 2025 | 33.01 | 35.07 | 31.67 | 34.34 | 34.34 | 1.72% | 7,261,883 |
| Nov 20, 2025 | 40.18 | 41.06 | 33.38 | 33.76 | 33.76 | -10.07% | 10,315,855 |
| Nov 19, 2025 | 39.10 | 39.99 | 36.68 | 37.54 | 37.54 | -2.92% | 5,576,973 |
| Nov 18, 2025 | 36.70 | 39.87 | 36.42 | 38.67 | 38.67 | 2.57% | 6,886,067 |
| Nov 17, 2025 | 35.88 | 39.07 | 35.50 | 37.70 | 37.70 | 2.06% | 7,121,202 |
| Nov 14, 2025 | 33.70 | 39.90 | 33.40 | 36.94 | 36.94 | 2.55% | 10,567,616 |
| Nov 13, 2025 | 39.17 | 41.39 | 35.72 | 36.02 | 36.02 | -13.68% | 12,287,797 |
| Nov 12, 2025 | 44.92 | 45.75 | 39.86 | 41.73 | 41.73 | -4.96% | 6,956,204 |
| Nov 11, 2025 | 45.75 | 46.42 | 42.20 | 43.91 | 43.91 | -6.91% | 7,169,708 |
| Nov 10, 2025 | 46.95 | 48.73 | 44.75 | 47.17 | 47.17 | 5.79% | 9,491,772 |
| Nov 7, 2025 | 41.28 | 45.19 | 40.14 | 44.59 | 44.59 | 2.81% | 7,305,224 |
| Nov 6, 2025 | 46.41 | 46.48 | 42.38 | 43.37 | 43.37 | -7.72% | 7,385,226 |
| Nov 5, 2025 | 50.04 | 51.36 | 46.86 | 47.00 | 47.00 | -2.31% | 8,304,478 |
| Nov 4, 2025 | 50.39 | 53.83 | 45.03 | 48.11 | 48.11 | -12.53% | 13,124,932 |
| Nov 3, 2025 | 54.00 | 55.55 | 50.65 | 55.00 | 55.00 | 8.57% | 13,903,357 |
| Oct 31, 2025 | 50.58 | 52.77 | 48.36 | 50.66 | 50.66 | 4.30% | 5,966,531 |
| Oct 30, 2025 | 48.68 | 51.09 | 47.56 | 48.57 | 48.57 | -6.45% | 6,152,713 |
| Oct 29, 2025 | 51.03 | 53.61 | 48.92 | 51.92 | 51.92 | 3.36% | 6,508,240 |
| Oct 28, 2025 | 50.69 | 54.84 | 49.47 | 50.23 | 50.23 | 0.86% | 7,101,408 |
| Oct 27, 2025 | 48.65 | 50.50 | 47.76 | 49.80 | 49.80 | 4.49% | 5,479,717 |
| Oct 24, 2025 | 43.23 | 48.00 | 41.80 | 47.66 | 47.66 | 17.27% | 9,821,837 |
| Oct 23, 2025 | 39.04 | 41.78 | 38.19 | 40.64 | 40.64 | 4.63% | 6,522,838 |
| Oct 22, 2025 | 46.00 | 46.51 | 36.20 | 38.84 | 38.84 | -17.22% | 18,572,846 |
| Oct 21, 2025 | 48.86 | 48.92 | 45.62 | 46.92 | 46.92 | -6.01% | 7,270,901 |
| Oct 20, 2025 | 51.93 | 52.32 | 48.55 | 49.92 | 49.92 | 3.01% | 7,154,155 |
| Oct 17, 2025 | 46.38 | 48.76 | 45.31 | 48.46 | 48.46 | -0.66% | 7,436,336 |
| Oct 16, 2025 | 54.19 | 54.45 | 48.68 | 48.78 | 48.78 | -9.52% | 8,061,450 |
| Oct 15, 2025 | 53.08 | 57.29 | 51.98 | 53.91 | 53.91 | 7.94% | 13,599,514 |
| Oct 14, 2025 | 46.45 | 52.40 | 43.41 | 49.95 | 49.95 | 1.70% | 11,726,756 |