Hut 8 Corp. (BCBA:HUTD)
Argentina · Delayed Price · Currency is ARS · Price in USD 550.00
+11.50 (2.14%)
At close: May 22, 2026
BCBA:HUTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 533.00 | 556.00 | 533.00 | 550.00 | 550.00 | 2.14% | 70 |
| May 21, 2026 | 510.50 | 538.50 | 510.50 | 538.50 | 538.50 | 7.59% | 45 |
| May 20, 2026 | 502.00 | 520.00 | 494.50 | 500.50 | 500.50 | 2.67% | 21 |
| May 19, 2026 | 484.00 | 498.25 | 456.50 | 487.50 | 487.50 | -1.12% | 52 |
| May 18, 2026 | 521.00 | 521.00 | 484.00 | 493.00 | 493.00 | -8.45% | 53 |
| May 15, 2026 | 541.00 | 541.00 | 523.50 | 538.50 | 538.50 | -2.09% | 34 |
| May 14, 2026 | 555.00 | 573.50 | 540.00 | 550.00 | 550.00 | -4.35% | 38 |
| May 13, 2026 | 554.50 | 580.00 | 549.00 | 575.00 | 575.00 | 5.41% | 32 |
| May 12, 2026 | 522.00 | 548.50 | 513.00 | 545.50 | 545.50 | 1.58% | 37 |
| May 11, 2026 | 568.00 | 568.00 | 534.00 | 537.00 | 537.00 | 6.44% | 26 |
| May 8, 2026 | 525.00 | 529.50 | 504.50 | 504.50 | 504.50 | -3.26% | 48 |
| May 7, 2026 | 520.00 | 529.50 | 488.75 | 521.50 | 521.50 | -7.78% | 59 |
| May 6, 2026 | 438.25 | 575.00 | 438.25 | 565.50 | 565.50 | 37.67% | 294 |
| May 5, 2026 | 415.00 | 416.50 | 402.50 | 410.75 | 410.75 | 2.05% | 36 |
| May 4, 2026 | 410.00 | 410.00 | 394.25 | 402.50 | 402.50 | 3.27% | 27 |
| Apr 30, 2026 | 387.00 | 399.75 | 384.50 | 389.75 | 389.75 | 7.15% | 41 |
| Apr 29, 2026 | 369.00 | 372.75 | 363.75 | 363.75 | 363.75 | -1.36% | 19 |
| Apr 28, 2026 | 364.50 | 380.75 | 357.50 | 368.75 | 368.75 | -6.17% | 89 |
| Apr 27, 2026 | 392.00 | 396.00 | 388.00 | 393.00 | 393.00 | -2.06% | 30 |
| Apr 24, 2026 | 426.75 | 426.75 | 400.00 | 401.25 | 401.25 | -1.95% | 34 |
| Apr 23, 2026 | 425.00 | 429.75 | 409.25 | 409.25 | 409.25 | -3.14% | 5 |
| Apr 22, 2026 | 423.00 | 425.25 | 417.00 | 422.50 | 422.50 | 6.02% | 95 |
| Apr 21, 2026 | 420.00 | 426.25 | 396.25 | 398.50 | 398.50 | -2.33% | 26 |
| Apr 20, 2026 | 384.00 | 410.00 | 384.00 | 408.00 | 408.00 | 6.25% | 24 |
| Apr 17, 2026 | 374.25 | 395.25 | 374.25 | 384.00 | 384.00 | 5.21% | 79 |
| Apr 16, 2026 | 364.50 | 369.25 | 354.00 | 365.00 | 365.00 | -0.75% | 26 |
| Apr 15, 2026 | 368.25 | 370.75 | 356.50 | 367.75 | 367.75 | -1.67% | 52 |
| Apr 14, 2026 | 382.00 | 389.00 | 372.50 | 374.00 | 374.00 | 3.03% | 42 |
| Apr 13, 2026 | 336.75 | 370.00 | 336.75 | 363.00 | 363.00 | 5.07% | 152 |
| Apr 10, 2026 | 344.50 | 356.00 | 339.25 | 345.50 | 345.50 | 5.02% | 122 |
| Apr 9, 2026 | 315.25 | 347.00 | 315.25 | 329.00 | 329.00 | 4.11% | 166 |
| Apr 8, 2026 | 273.25 | 329.50 | 273.25 | 316.00 | 316.00 | 16.82% | 461 |
| Apr 7, 2026 | 257.75 | 272.00 | 252.00 | 270.50 | 270.50 | 3.54% | 84 |
| Apr 6, 2026 | 256.00 | 265.00 | 251.50 | 261.25 | 261.25 | 5.88% | 31 |
| Apr 1, 2026 | 246.50 | 255.00 | 246.00 | 246.75 | 246.75 | 1.86% | 91 |
| Mar 31, 2026 | 227.25 | 250.50 | 227.25 | 242.25 | 242.25 | 11.00% | 93 |
| Mar 30, 2026 | 245.75 | 245.75 | 218.25 | 218.25 | 218.25 | -10.00% | 153 |
| Mar 27, 2026 | 250.00 | 252.75 | 242.00 | 242.50 | 242.50 | -8.14% | 210 |
| Mar 26, 2026 | 288.75 | 288.75 | 254.00 | 264.00 | 264.00 | -8.17% | 39 |
| Mar 25, 2026 | 276.25 | 291.50 | 276.25 | 287.50 | 287.50 | 5.41% | 98 |
| Mar 23, 2026 | 263.75 | 275.00 | 263.75 | 272.75 | 272.75 | 11.67% | 130 |
| Mar 20, 2026 | 261.25 | 261.25 | 243.25 | 244.25 | 244.25 | -5.97% | 70 |
| Mar 19, 2026 | 246.50 | 261.00 | 246.00 | 259.75 | 259.75 | 1.66% | 77 |
| Mar 18, 2026 | 264.75 | 266.25 | 255.50 | 255.50 | 255.50 | -4.40% | 8 |
| Mar 17, 2026 | 269.50 | 269.50 | 265.00 | 267.25 | 267.25 | 0.85% | 19 |
| Mar 16, 2026 | 264.00 | 268.75 | 260.50 | 265.00 | 265.00 | 6.53% | 75 |
| Mar 13, 2026 | 253.00 | 257.75 | 248.75 | 248.75 | 248.75 | - | 10 |
| Mar 12, 2026 | 248.75 | 251.75 | 242.75 | 248.75 | 248.75 | -5.42% | 105 |
| Mar 11, 2026 | 258.25 | 263.50 | 258.00 | 263.00 | 263.00 | 4.78% | 15 |
| Mar 10, 2026 | 255.00 | 261.50 | 251.00 | 251.00 | 251.00 | -0.30% | 106 |