Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.70	44.70	44.70	44.70	44.70	-4.49%	-
Feb 10, 2026	49.05	49.05	49.05	46.80	46.80	1.08%	15
Feb 9, 2026	46.30	46.30	46.30	46.30	46.30	13.20%	-
Feb 6, 2026	41.30	41.30	41.30	40.90	40.90	-3.76%	48
Feb 5, 2026	40.65	40.65	40.65	42.50	42.50	-4.82%	50
Feb 4, 2026	48.10	48.10	48.10	44.65	44.65	-9.25%	5
Feb 3, 2026	49.20	49.20	49.20	49.20	49.20	4.13%	-
Feb 2, 2026	47.25	47.25	47.25	47.25	47.25	-2.38%	-
Jan 30, 2026	48.40	48.40	48.40	48.40	48.40	-5.65%	-
Jan 29, 2026	54.30	54.30	51.50	51.30	51.30	-3.39%	62
Jan 28, 2026	53.60	53.60	53.60	53.10	53.10	8.70%	10
Jan 27, 2026	49.80	49.80	49.80	48.85	48.85	-0.81%	3
Jan 26, 2026	50.50	50.50	50.50	49.25	49.25	0.10%	100
Jan 23, 2026	49.20	49.20	49.20	49.20	49.20	1.23%	84
Jan 22, 2026	48.55	48.55	48.50	48.60	48.60	-5.81%	184
Jan 21, 2026	48.45	52.10	48.45	51.60	51.60	2.99%	109
Jan 20, 2026	50.10	50.10	50.10	50.10	50.10	1.11%	-
Jan 19, 2026	49.55	49.55	49.55	49.55	49.55	-0.40%	-
Jan 16, 2026	49.75	49.75	49.75	49.75	49.75	0.91%	-
Jan 15, 2026	49.30	49.30	49.30	49.30	49.30	-3.33%	48
Jan 14, 2026	51.40	51.40	50.20	51.00	51.00	-2.67%	21
Jan 13, 2026	52.70	54.00	50.90	52.40	52.40	-0.57%	337
Jan 12, 2026	52.50	52.70	48.85	52.70	52.70	2.93%	152
Jan 9, 2026	48.50	55.30	48.50	51.20	51.20	5.03%	90
Jan 8, 2026	51.60	51.60	51.60	48.75	48.75	-2.89%	6
Jan 7, 2026	51.10	51.90	51.10	50.20	50.20	0.70%	10
Jan 6, 2026	48.45	52.80	48.45	49.85	49.85	6.06%	180
Jan 5, 2026	49.10	49.10	47.00	47.00	47.00	9.94%	26
Jan 2, 2026	42.75	42.75	42.75	42.75	42.75	4.27%	-
Dec 30, 2025	40.20	40.20	40.20	41.00	41.00	-4.76%	30
Dec 29, 2025	43.05	43.05	43.05	43.05	43.05	-4.33%	-
Dec 23, 2025	43.80	43.80	43.80	45.00	45.00	5.39%	20
Dec 22, 2025	42.70	42.70	42.70	42.70	42.70	19.44%	-
Dec 19, 2025	33.65	35.65	33.45	35.75	35.75	-2.19%	215
Dec 18, 2025	35.90	37.10	35.90	36.55	36.55	3.10%	48
Dec 17, 2025	35.45	35.45	35.45	35.45	35.45	20.58%	-
Dec 16, 2025	29.40	29.40	29.40	29.40	29.40	1.91%	-
Dec 15, 2025	36.70	36.70	36.70	28.85	28.85	-19.30%	10
Dec 12, 2025	41.50	41.50	39.55	35.75	35.75	-3.25%	493
Dec 11, 2025	39.60	39.60	39.60	36.95	36.95	-3.40%	8
Dec 10, 2025	39.40	39.40	39.40	38.25	38.25	-1.16%	4
Dec 9, 2025	38.70	38.70	38.70	38.70	38.70	6.32%	-
Dec 8, 2025	36.40	36.40	36.40	36.40	36.40	0.97%	-
Dec 5, 2025	37.50	37.50	37.50	36.05	36.05	2.27%	150
Dec 4, 2025	35.25	35.25	35.25	35.25	35.25	7.47%	-
Dec 3, 2025	34.00	34.00	34.00	32.80	32.80	0.77%	40
Dec 2, 2025	35.80	35.80	32.55	32.55	32.55	-10.21%	69
Dec 1, 2025	36.25	36.25	36.25	36.25	36.25	-5.72%	-
Nov 28, 2025	37.60	37.60	37.60	38.45	38.45	1.18%	180
Nov 27, 2025	38.00	38.00	38.00	38.00	38.00	7.34%	-