Hut 8 Corp. (HUT)
NASDAQ: HUT · Real-Time Price · USD
72.11
-3.60 (-4.75%)
At close: Apr 28, 2026, 4:00 PM EDT
72.71
+0.60 (0.83%)
Pre-market: Apr 29, 2026, 4:46 AM EDT
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.65 | 73.57 | 69.50 | 72.11 | 72.11 | -4.75% | 3,866,166 |
| Apr 27, 2026 | 76.87 | 76.89 | 74.12 | 75.71 | 75.71 | -1.51% | 2,540,353 |
| Apr 24, 2026 | 80.24 | 82.10 | 76.83 | 76.87 | 76.87 | -2.41% | 5,310,972 |
| Apr 23, 2026 | 80.00 | 83.18 | 77.77 | 78.77 | 78.77 | -2.44% | 4,367,398 |
| Apr 22, 2026 | 80.40 | 82.49 | 79.80 | 80.74 | 80.74 | 5.43% | 3,965,004 |
| Apr 21, 2026 | 80.12 | 82.20 | 75.81 | 76.58 | 76.58 | -3.05% | 4,410,533 |
| Apr 20, 2026 | 73.99 | 79.04 | 73.74 | 78.99 | 78.99 | 5.46% | 4,876,901 |
| Apr 17, 2026 | 73.47 | 76.08 | 72.08 | 74.90 | 74.90 | 5.61% | 6,005,975 |
| Apr 16, 2026 | 71.36 | 71.66 | 68.05 | 70.92 | 70.92 | -0.24% | 3,454,905 |
| Apr 15, 2026 | 71.66 | 72.32 | 68.32 | 71.09 | 71.09 | -0.91% | 5,361,623 |
| Apr 14, 2026 | 72.33 | 74.65 | 71.15 | 71.74 | 71.74 | 2.84% | 4,913,935 |
| Apr 13, 2026 | 64.70 | 71.16 | 63.23 | 69.76 | 69.76 | 5.56% | 5,636,367 |
| Apr 10, 2026 | 64.50 | 68.66 | 64.50 | 66.09 | 66.09 | 4.20% | 5,824,931 |
| Apr 9, 2026 | 61.06 | 67.08 | 60.55 | 63.42 | 63.42 | 3.24% | 8,390,137 |
| Apr 8, 2026 | 57.09 | 63.66 | 56.98 | 61.43 | 61.43 | 16.65% | 11,123,429 |
| Apr 7, 2026 | 49.70 | 52.71 | 48.05 | 52.66 | 52.66 | 6.21% | 4,380,058 |
| Apr 6, 2026 | 48.50 | 50.18 | 48.15 | 49.58 | 49.58 | 3.06% | 2,074,314 |
| Apr 2, 2026 | 44.90 | 49.90 | 44.21 | 48.11 | 48.11 | 1.58% | 3,688,873 |
| Apr 1, 2026 | 48.80 | 49.50 | 47.31 | 47.36 | 47.36 | 0.96% | 3,418,163 |
| Mar 31, 2026 | 44.03 | 47.03 | 43.75 | 46.91 | 46.91 | 9.81% | 4,270,500 |
| Mar 30, 2026 | 48.21 | 48.80 | 42.06 | 42.72 | 42.72 | -9.88% | 4,809,981 |
| Mar 27, 2026 | 49.72 | 49.99 | 46.66 | 47.41 | 47.41 | -6.28% | 4,668,603 |
| Mar 26, 2026 | 53.50 | 53.85 | 49.55 | 50.58 | 50.58 | -9.06% | 4,985,695 |
| Mar 25, 2026 | 55.09 | 56.87 | 54.81 | 55.62 | 55.62 | 4.45% | 4,528,908 |
| Mar 24, 2026 | 52.06 | 53.48 | 50.48 | 53.25 | 53.25 | 0.59% | 4,242,615 |
| Mar 23, 2026 | 49.47 | 53.45 | 49.25 | 52.94 | 52.94 | 11.55% | 7,279,596 |
| Mar 20, 2026 | 50.14 | 51.18 | 46.59 | 47.46 | 47.46 | -5.35% | 4,336,277 |
| Mar 19, 2026 | 48.03 | 50.96 | 46.61 | 50.14 | 50.14 | 1.58% | 3,577,403 |
| Mar 18, 2026 | 50.47 | 51.77 | 48.84 | 49.36 | 49.36 | -4.69% | 3,790,092 |
| Mar 17, 2026 | 50.85 | 52.75 | 50.79 | 51.79 | 51.79 | 1.17% | 2,547,895 |
| Mar 16, 2026 | 50.66 | 51.89 | 49.92 | 51.19 | 51.19 | 5.94% | 3,510,902 |
| Mar 13, 2026 | 50.00 | 51.92 | 47.96 | 48.32 | 48.32 | -0.45% | 2,725,223 |
| Mar 12, 2026 | 49.67 | 49.91 | 46.94 | 48.54 | 48.54 | -5.05% | 3,681,900 |
| Mar 11, 2026 | 49.20 | 52.64 | 49.16 | 51.12 | 51.12 | 3.94% | 3,937,248 |
| Mar 10, 2026 | 48.94 | 50.97 | 48.06 | 49.18 | 49.18 | 0.90% | 4,504,187 |
| Mar 9, 2026 | 46.26 | 49.20 | 44.12 | 48.74 | 48.74 | 3.55% | 3,647,205 |
| Mar 6, 2026 | 49.24 | 50.28 | 46.78 | 47.07 | 47.07 | -8.35% | 4,175,144 |
| Mar 5, 2026 | 53.50 | 54.10 | 48.60 | 51.36 | 51.36 | -5.26% | 3,429,831 |
| Mar 4, 2026 | 50.28 | 54.93 | 49.66 | 54.21 | 54.21 | 13.89% | 4,835,405 |
| Mar 3, 2026 | 50.99 | 51.14 | 47.58 | 47.60 | 47.60 | -9.71% | 4,243,151 |
| Mar 2, 2026 | 51.69 | 56.28 | 51.25 | 52.72 | 52.72 | -0.96% | 4,021,986 |
| Feb 27, 2026 | 53.12 | 53.97 | 51.73 | 53.23 | 53.23 | -2.90% | 4,752,714 |
| Feb 26, 2026 | 55.85 | 57.86 | 54.04 | 54.82 | 54.82 | -0.87% | 3,969,786 |
| Feb 25, 2026 | 59.92 | 61.82 | 54.92 | 55.30 | 55.30 | -6.57% | 6,928,724 |
| Feb 24, 2026 | 53.71 | 60.21 | 53.20 | 59.19 | 59.19 | 9.55% | 7,128,533 |
| Feb 23, 2026 | 52.47 | 55.65 | 51.90 | 54.03 | 54.03 | 0.39% | 7,617,847 |
| Feb 20, 2026 | 53.95 | 56.26 | 52.50 | 53.82 | 53.82 | -1.90% | 3,855,516 |
| Feb 19, 2026 | 52.83 | 54.91 | 51.18 | 54.86 | 54.86 | 2.32% | 2,235,763 |
| Feb 18, 2026 | 53.31 | 55.20 | 52.10 | 53.62 | 53.62 | 1.28% | 3,542,689 |
| Feb 17, 2026 | 52.50 | 54.52 | 51.15 | 52.94 | 52.94 | -1.73% | 3,416,044 |
| Feb 13, 2026 | 51.19 | 55.70 | 49.63 | 53.87 | 53.87 | 5.69% | 3,670,739 |
| Feb 12, 2026 | 53.59 | 54.34 | 49.58 | 50.97 | 50.97 | -4.23% | 3,728,037 |
| Feb 11, 2026 | 55.49 | 57.04 | 51.83 | 53.22 | 53.22 | -3.06% | 3,961,467 |
| Feb 10, 2026 | 55.91 | 56.84 | 54.64 | 54.90 | 54.90 | -3.50% | 3,649,216 |
| Feb 9, 2026 | 52.86 | 57.31 | 52.18 | 56.89 | 56.89 | 7.22% | 5,153,913 |
| Feb 6, 2026 | 48.99 | 53.09 | 46.78 | 53.06 | 53.06 | 19.29% | 6,165,859 |
| Feb 5, 2026 | 49.99 | 51.03 | 43.81 | 44.48 | 44.48 | -17.89% | 11,391,237 |
| Feb 4, 2026 | 57.68 | 58.19 | 49.20 | 54.17 | 54.17 | -8.22% | 9,825,568 |
| Feb 3, 2026 | 57.49 | 60.33 | 55.89 | 59.02 | 59.02 | 5.06% | 6,191,977 |
| Feb 2, 2026 | 54.30 | 57.93 | 53.80 | 56.18 | 56.18 | 0.63% | 4,535,137 |
| Jan 30, 2026 | 61.19 | 62.66 | 55.64 | 55.83 | 55.83 | -9.26% | 7,467,055 |
| Jan 29, 2026 | 63.56 | 64.59 | 59.34 | 61.53 | 61.53 | -4.75% | 5,249,937 |
| Jan 28, 2026 | 63.74 | 66.07 | 61.23 | 64.60 | 64.60 | 4.46% | 6,000,604 |
| Jan 27, 2026 | 60.00 | 62.15 | 56.50 | 61.84 | 61.84 | 9.66% | 5,734,259 |
| Jan 26, 2026 | 58.78 | 60.00 | 55.70 | 56.39 | 56.39 | -3.14% | 4,753,425 |
| Jan 23, 2026 | 55.04 | 60.69 | 53.26 | 58.22 | 58.22 | 5.62% | 6,351,534 |
| Jan 22, 2026 | 59.01 | 61.00 | 54.96 | 55.12 | 55.12 | -6.48% | 3,705,473 |
| 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 |