Hut 8 Corp. (TSX:HUT)
Canada · Delayed Price · Currency is CAD 73.25
+0.57 (0.78%)
At close: Mar 24, 2026
TSX:HUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 71.47 | 73.59 | 69.48 | 73.25 | 73.25 | 0.78% | 1,028,757 |
| Mar 23, 2026 | 67.45 | 73.25 | 67.38 | 72.68 | 72.68 | 11.54% | 1,332,187 |
| Mar 20, 2026 | 68.68 | 70.12 | 63.98 | 65.16 | 65.16 | -5.39% | 843,040 |
| Mar 19, 2026 | 65.19 | 69.92 | 64.12 | 68.87 | 68.87 | 1.62% | 851,614 |
| Mar 18, 2026 | 69.97 | 70.97 | 66.97 | 67.77 | 67.77 | -4.51% | 867,920 |
| Mar 17, 2026 | 69.71 | 72.25 | 69.64 | 70.97 | 70.97 | 1.27% | 848,336 |
| Mar 16, 2026 | 69.25 | 70.89 | 68.36 | 70.08 | 70.08 | 5.73% | 1,137,505 |
| Mar 13, 2026 | 68.19 | 70.99 | 65.88 | 66.28 | 66.28 | 0.12% | 1,012,938 |
| Mar 12, 2026 | 67.74 | 67.87 | 63.91 | 66.20 | 66.20 | -4.65% | 1,023,268 |
| Mar 11, 2026 | 66.82 | 71.43 | 66.82 | 69.43 | 69.43 | 3.95% | 981,693 |
| Mar 10, 2026 | 67.07 | 69.17 | 65.28 | 66.79 | 66.79 | 0.91% | 970,677 |
| Mar 9, 2026 | 62.97 | 66.66 | 60.00 | 66.19 | 66.19 | 3.44% | 1,166,821 |
| Mar 6, 2026 | 67.59 | 68.48 | 63.56 | 63.99 | 63.99 | -8.78% | 1,059,125 |
| Mar 5, 2026 | 73.30 | 73.71 | 66.70 | 70.15 | 70.15 | -5.19% | 997,795 |
| Mar 4, 2026 | 68.50 | 74.91 | 68.00 | 73.99 | 73.99 | 13.66% | 1,497,593 |
| Mar 3, 2026 | 70.14 | 70.14 | 65.10 | 65.10 | 65.10 | -9.71% | 941,284 |
| Mar 2, 2026 | 70.06 | 77.00 | 70.06 | 72.10 | 72.10 | -0.69% | 1,174,419 |
| Feb 27, 2026 | 72.97 | 73.55 | 70.60 | 72.60 | 72.60 | -3.16% | 978,335 |
| Feb 26, 2026 | 75.79 | 79.21 | 74.11 | 74.97 | 74.97 | -1.03% | 1,014,737 |
| Feb 25, 2026 | 82.25 | 84.53 | 75.16 | 75.75 | 75.75 | -6.59% | 1,377,403 |
| Feb 24, 2026 | 73.49 | 82.52 | 73.10 | 81.09 | 81.09 | 9.54% | 1,393,475 |
| Feb 23, 2026 | 71.66 | 76.20 | 71.09 | 74.03 | 74.03 | 0.58% | 1,196,238 |
| Feb 20, 2026 | 74.00 | 76.82 | 72.00 | 73.60 | 73.60 | -2.06% | 1,388,030 |
| Feb 19, 2026 | 72.92 | 75.18 | 70.50 | 75.15 | 75.15 | 2.37% | 876,902 |
| Feb 18, 2026 | 72.51 | 75.55 | 71.22 | 73.41 | 73.41 | 1.75% | 1,060,409 |
| Feb 17, 2026 | 71.78 | 74.38 | 70.08 | 72.15 | 72.15 | -1.50% | 813,321 |
| Feb 13, 2026 | 69.58 | 75.80 | 67.67 | 73.25 | 73.25 | 5.59% | 1,152,962 |
| Feb 12, 2026 | 72.80 | 73.79 | 67.63 | 69.37 | 69.37 | -3.99% | 955,528 |
| Feb 11, 2026 | 75.50 | 77.41 | 70.53 | 72.25 | 72.25 | -2.98% | 1,000,278 |
| Feb 10, 2026 | 76.50 | 77.00 | 74.05 | 74.47 | 74.47 | -3.42% | 1,131,690 |
| Feb 9, 2026 | 71.18 | 77.67 | 71.00 | 77.11 | 77.11 | 6.46% | 1,062,863 |
| Feb 6, 2026 | 65.20 | 72.50 | 63.80 | 72.43 | 72.43 | 18.99% | 1,740,018 |
| Feb 5, 2026 | 68.81 | 69.66 | 60.02 | 60.87 | 60.87 | -17.58% | 1,658,541 |
| Feb 4, 2026 | 78.95 | 78.95 | 67.65 | 73.85 | 73.85 | -8.30% | 1,612,719 |
| Feb 3, 2026 | 78.45 | 82.31 | 76.41 | 80.53 | 80.53 | 4.91% | 1,492,390 |
| Feb 2, 2026 | 73.50 | 79.25 | 73.50 | 76.76 | 76.76 | 0.88% | 1,207,386 |
| Jan 30, 2026 | 81.55 | 84.60 | 75.70 | 76.09 | 76.09 | -8.20% | 1,235,598 |
| Jan 29, 2026 | 86.16 | 87.10 | 80.50 | 82.89 | 82.89 | -5.34% | 1,250,706 |
| Jan 28, 2026 | 86.02 | 89.34 | 83.35 | 87.57 | 87.57 | 4.32% | 1,735,243 |
| Jan 27, 2026 | 80.10 | 84.54 | 77.12 | 83.94 | 83.94 | 8.49% | 1,546,399 |
| Jan 26, 2026 | 80.92 | 82.15 | 76.40 | 77.37 | 77.37 | -2.95% | 1,228,519 |
| Jan 23, 2026 | 75.90 | 83.20 | 73.35 | 79.72 | 79.72 | 4.87% | 1,562,150 |
| Jan 22, 2026 | 81.88 | 84.10 | 75.81 | 76.02 | 76.02 | -6.71% | 957,678 |
| Jan 21, 2026 | 81.05 | 86.25 | 76.22 | 81.49 | 81.49 | 1.07% | 1,423,384 |
| Jan 20, 2026 | 78.18 | 83.00 | 75.77 | 80.63 | 80.63 | 0.55% | 1,096,421 |
| Jan 19, 2026 | 79.50 | 80.90 | 79.49 | 80.19 | 80.19 | -3.37% | 282,132 |
| Jan 16, 2026 | 79.50 | 84.37 | 76.18 | 82.99 | 82.99 | 4.34% | 1,148,299 |
| Jan 15, 2026 | 82.15 | 82.32 | 77.47 | 79.54 | 79.54 | -1.91% | 857,994 |
| Jan 14, 2026 | 85.58 | 87.22 | 79.82 | 81.09 | 81.09 | -5.04% | 1,529,072 |
| Jan 13, 2026 | 84.80 | 87.31 | 83.50 | 85.39 | 85.39 | 0.74% | 1,472,529 |