Hut 8 Corp. (BCBA:HUT)
Argentina · Delayed Price · Currency is ARS 387,150
-24,775 (-6.01%)
At close: Feb 27, 2026
Hut 8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 396,000.00 | 399,975.00 | 380,125.00 | 387,150.00 | 387,150.00 | -6.01% | 6,132 |
| Feb 26, 2026 | 414,475.00 | 428,350.00 | 400,000.00 | 411,925.00 | 411,925.00 | -3.45% | 7,226 |
| Feb 25, 2026 | 435,725.00 | 448,550.00 | 409,300.00 | 426,625.00 | 426,625.00 | -1.43% | 14,835 |
| Feb 24, 2026 | 388,000.00 | 435,000.00 | 382,875.00 | 432,800.00 | 432,800.00 | 9.36% | 11,607 |
| Feb 23, 2026 | 377,625.00 | 400,800.00 | 373,300.00 | 395,750.00 | 395,750.00 | 3.31% | 11,130 |
| Feb 20, 2026 | 391,550.00 | 406,000.00 | 381,675.00 | 383,075.00 | 383,075.00 | -2.18% | 7,034 |
| Feb 19, 2026 | 395,000.00 | 395,000.00 | 369,675.00 | 391,600.00 | 391,600.00 | 0.05% | 4,079 |
| Feb 18, 2026 | 393,550.00 | 404,225.00 | 384,000.00 | 391,400.00 | 391,400.00 | -0.92% | 5,190 |
| Feb 13, 2026 | 383,450.00 | 410,025.00 | 365,425.00 | 395,050.00 | 395,050.00 | 3.86% | 5,186 |
| Feb 12, 2026 | 396,075.00 | 397,975.00 | 364,000.00 | 380,375.00 | 380,375.00 | -3.02% | 6,924 |
| Feb 11, 2026 | 407,300.00 | 417,825.00 | 384,000.00 | 392,200.00 | 392,200.00 | -5.19% | 4,869 |
| Feb 10, 2026 | 422,175.00 | 422,200.00 | 402,025.00 | 413,650.00 | 413,650.00 | -1.70% | 5,112 |
| Feb 9, 2026 | 390,325.00 | 424,075.00 | 385,075.00 | 420,800.00 | 420,800.00 | 8.83% | 11,789 |
| Feb 6, 2026 | 352,425.00 | 388,175.00 | 352,425.00 | 386,675.00 | 386,675.00 | 12.65% | 8,860 |
| Feb 5, 2026 | 396,000.00 | 396,000.00 | 341,875.00 | 343,250.00 | 343,250.00 | -13.00% | 12,059 |
| Feb 4, 2026 | 432,000.00 | 436,075.00 | 370,350.00 | 394,525.00 | 394,525.00 | -8.05% | 19,976 |
| Feb 3, 2026 | 433,500.00 | 447,575.00 | 418,950.00 | 429,050.00 | 429,050.00 | 0.18% | 14,553 |
| Feb 2, 2026 | 406,800.00 | 432,050.00 | 403,375.00 | 428,275.00 | 428,275.00 | -0.59% | 6,600 |
| Jan 30, 2026 | 464,525.00 | 471,475.00 | 417,750.00 | 430,800.00 | 430,800.00 | -8.00% | 11,666 |
| Jan 29, 2026 | 490,500.00 | 490,500.00 | 448,750.00 | 468,250.00 | 468,250.00 | -2.95% | 10,252 |
| Jan 28, 2026 | 473,000.00 | 496,900.00 | 463,600.00 | 482,500.00 | 482,500.00 | 7.09% | 10,056 |
| Jan 27, 2026 | 434,475.00 | 455,000.00 | 429,700.00 | 450,575.00 | 450,575.00 | 5.07% | 16,464 |
| Jan 26, 2026 | 446,700.00 | 454,150.00 | 427,175.00 | 428,850.00 | 428,850.00 | -4.35% | 6,362 |
| Jan 23, 2026 | 418,300.00 | 457,700.00 | 402,800.00 | 448,350.00 | 448,350.00 | 6.88% | 16,484 |
| Jan 22, 2026 | 456,225.00 | 459,550.00 | 418,150.00 | 419,475.00 | 419,475.00 | -6.44% | 7,352 |
| Jan 21, 2026 | 443,500.00 | 474,550.00 | 417,825.00 | 448,350.00 | 448,350.00 | 0.91% | 15,461 |
| Jan 20, 2026 | 430,025.00 | 456,000.00 | 415,025.00 | 444,300.00 | 444,300.00 | 1.49% | 11,333 |
| Jan 19, 2026 | 453,000.00 | 453,000.00 | 430,925.00 | 437,775.00 | 437,775.00 | -3.32% | 284 |
| Jan 16, 2026 | 439,225.00 | 457,675.00 | 414,150.00 | 452,800.00 | 452,800.00 | 3.46% | 10,144 |
| Jan 15, 2026 | 455,000.00 | 455,000.00 | 421,925.00 | 437,675.00 | 437,675.00 | -1.27% | 10,167 |
| Jan 14, 2026 | 472,000.00 | 480,600.00 | 439,350.00 | 443,325.00 | 443,325.00 | -5.18% | 6,759 |
| Jan 13, 2026 | 470,000.00 | 480,000.00 | 460,000.00 | 467,550.00 | 467,550.00 | 0.31% | 4,833 |
| Jan 12, 2026 | 458,000.00 | 471,300.00 | 448,500.00 | 466,125.00 | 466,125.00 | 1.39% | 5,796 |
| Jan 9, 2026 | 458,775.00 | 480,000.00 | 454,250.00 | 459,725.00 | 459,725.00 | 3.13% | 8,745 |
| Jan 8, 2026 | 448,200.00 | 459,100.00 | 435,725.00 | 445,775.00 | 445,775.00 | -0.54% | 8,036 |
| Jan 7, 2026 | 446,925.00 | 460,500.00 | 437,900.00 | 448,200.00 | 448,200.00 | 1.60% | 6,958 |
| Jan 6, 2026 | 411,075.00 | 462,825.00 | 411,075.00 | 441,150.00 | 441,150.00 | -2.54% | 8,530 |
| Jan 5, 2026 | 409,000.00 | 459,350.00 | 402,000.00 | 452,625.00 | 452,625.00 | 15.12% | 15,257 |
| Jan 2, 2026 | 360,200.00 | 404,075.00 | 360,200.00 | 393,175.00 | 393,175.00 | 9.53% | 11,059 |
| Dec 30, 2025 | 374,725.00 | 379,025.00 | 358,675.00 | 358,975.00 | 358,975.00 | -4.37% | 7,485 |
| Dec 29, 2025 | 373,000.00 | 398,000.00 | 367,000.00 | 375,375.00 | 375,375.00 | -1.53% | 5,814 |
| Dec 26, 2025 | 399,125.00 | 419,850.00 | 372,050.00 | 381,200.00 | 381,200.00 | -5.15% | 3,616 |
| Dec 24, 2025 | 403,000.00 | 413,500.00 | 392,425.00 | 401,900.00 | 401,900.00 | 1.27% | 2,640 |
| Dec 23, 2025 | 390,000.00 | 414,400.00 | 371,000.00 | 396,850.00 | 396,850.00 | -1.24% | 24,177 |
| Dec 22, 2025 | 348,150.00 | 406,025.00 | 348,150.00 | 401,825.00 | 401,825.00 | 18.73% | 26,603 |
| Dec 19, 2025 | 315,125.00 | 344,475.00 | 309,500.00 | 338,450.00 | 338,450.00 | 13.36% | 12,347 |
| Dec 18, 2025 | 326,000.00 | 353,600.00 | 297,400.00 | 298,575.00 | 298,575.00 | -5.54% | 29,582 |
| Dec 17, 2025 | 298,925.00 | 345,000.00 | 298,925.00 | 316,100.00 | 316,100.00 | 13.30% | 38,802 |
| Dec 16, 2025 | 269,000.00 | 282,575.00 | 264,300.00 | 279,000.00 | 279,000.00 | 2.29% | 9,105 |
| Dec 15, 2025 | 322,000.00 | 322,000.00 | 267,475.00 | 272,750.00 | 272,750.00 | -16.20% | 21,852 |