Hut 8 Corp. (HUT)
NASDAQ: HUT · Real-Time Price · USD
123.02
+5.34 (4.54%)
At close: Jun 26, 2026, 4:00 PM EDT
123.38
+0.36 (0.29%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 113.71 | 123.88 | 109.51 | 123.02 | 123.02 | 4.54% | 11,585,132 |
| Jun 25, 2026 | 120.10 | 122.00 | 109.30 | 117.68 | 117.68 | 1.36% | 3,191,660 |
| Jun 24, 2026 | 120.00 | 120.47 | 111.51 | 116.10 | 116.10 | -3.66% | 3,875,703 |
| Jun 23, 2026 | 113.22 | 124.29 | 111.11 | 120.51 | 120.51 | -0.44% | 3,566,899 |
| Jun 22, 2026 | 127.63 | 129.88 | 118.60 | 121.04 | 121.04 | -2.73% | 3,833,774 |
| Jun 18, 2026 | 123.37 | 126.92 | 119.15 | 124.44 | 124.44 | 4.68% | 4,299,977 |
| Jun 17, 2026 | 121.39 | 126.28 | 118.08 | 118.88 | 118.88 | -2.14% | 4,731,210 |
| Jun 16, 2026 | 121.25 | 124.95 | 119.24 | 121.48 | 121.48 | 1.08% | 3,500,003 |
| Jun 15, 2026 | 125.99 | 128.60 | 118.74 | 120.18 | 120.18 | 1.11% | 3,643,790 |
| Jun 12, 2026 | 116.75 | 124.30 | 115.02 | 118.86 | 118.86 | 2.19% | 2,846,962 |
| Jun 11, 2026 | 107.64 | 117.24 | 107.35 | 116.31 | 116.31 | 10.06% | 4,294,705 |
| Jun 10, 2026 | 111.00 | 116.89 | 104.25 | 105.68 | 105.68 | -6.19% | 2,687,036 |
| Jun 9, 2026 | 122.90 | 124.98 | 107.32 | 112.65 | 112.65 | -5.81% | 4,528,313 |
| Jun 8, 2026 | 119.00 | 121.38 | 113.64 | 119.60 | 119.60 | 6.56% | 3,601,584 |
| Jun 5, 2026 | 122.25 | 122.62 | 108.12 | 112.24 | 112.24 | -12.15% | 6,012,834 |
| Jun 4, 2026 | 124.69 | 130.58 | 120.42 | 127.76 | 127.76 | -2.69% | 3,740,540 |
| Jun 3, 2026 | 133.83 | 135.31 | 126.84 | 131.29 | 131.29 | -1.30% | 3,281,449 |
| Jun 2, 2026 | 134.19 | 140.80 | 130.53 | 133.02 | 133.02 | 0.48% | 3,644,250 |
| Jun 1, 2026 | 123.03 | 134.39 | 120.05 | 132.38 | 132.38 | 6.05% | 4,317,344 |
| May 29, 2026 | 123.50 | 126.65 | 119.58 | 124.83 | 124.83 | 0.47% | 3,951,994 |
| May 28, 2026 | 119.00 | 126.26 | 114.66 | 124.24 | 124.24 | 5.61% | 4,850,629 |
| May 27, 2026 | 113.39 | 119.61 | 109.64 | 117.64 | 117.64 | 4.53% | 4,067,322 |
| May 26, 2026 | 111.90 | 116.45 | 110.36 | 112.54 | 112.54 | 6.27% | 5,049,622 |
| May 22, 2026 | 104.20 | 108.53 | 101.45 | 105.90 | 105.90 | 0.61% | 3,307,149 |
| May 21, 2026 | 96.87 | 105.43 | 96.20 | 105.26 | 105.26 | 9.07% | 4,449,830 |
| May 20, 2026 | 97.10 | 100.56 | 94.84 | 96.51 | 96.51 | 3.43% | 4,110,971 |
| May 19, 2026 | 95.21 | 96.00 | 86.82 | 93.31 | 93.31 | -3.00% | 5,234,986 |
| May 18, 2026 | 100.50 | 101.00 | 92.50 | 96.20 | 96.20 | -6.12% | 5,593,962 |
| May 15, 2026 | 104.30 | 104.47 | 99.52 | 102.47 | 102.47 | -6.31% | 4,781,089 |
| May 14, 2026 | 108.47 | 110.66 | 104.51 | 109.37 | 109.37 | 0.97% | 4,560,167 |
| May 13, 2026 | 107.48 | 112.26 | 103.01 | 108.32 | 108.32 | 0.94% | 4,664,087 |
| May 12, 2026 | 99.85 | 108.05 | 97.44 | 107.31 | 107.31 | 5.01% | 4,582,371 |
| May 11, 2026 | 97.87 | 106.33 | 94.20 | 102.19 | 102.19 | 3.79% | 5,772,444 |
| May 8, 2026 | 105.77 | 106.18 | 96.79 | 98.46 | 98.46 | -2.69% | 5,297,415 |
| May 7, 2026 | 105.11 | 105.11 | 93.80 | 101.18 | 101.18 | -7.12% | 9,280,447 |
| May 6, 2026 | 101.57 | 111.33 | 96.39 | 108.94 | 108.94 | 35.31% | 19,778,868 |
| May 5, 2026 | 79.78 | 80.76 | 77.00 | 80.51 | 80.51 | 3.11% | 3,717,704 |
| May 4, 2026 | 77.63 | 78.53 | 74.90 | 78.08 | 78.08 | 1.43% | 3,035,304 |
| May 1, 2026 | 77.00 | 79.10 | 76.09 | 76.98 | 76.98 | 1.58% | 2,745,561 |
| Apr 30, 2026 | 74.41 | 76.94 | 73.30 | 75.78 | 75.78 | 6.73% | 4,427,796 |
| Apr 29, 2026 | 72.79 | 72.91 | 69.30 | 71.00 | 71.00 | -1.54% | 2,312,365 |
| Apr 28, 2026 | 71.65 | 73.57 | 69.50 | 72.11 | 72.11 | -4.75% | 3,867,259 |
| 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 |