Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	82.25	85.60	81.57	84.76	84.76	1.45%	1,251,132
Jan 9, 2026	82.58	87.00	81.80	83.55	83.55	3.98%	1,435,753
Jan 8, 2026	80.63	83.05	79.00	80.35	80.35	0.22%	1,366,822
Jan 7, 2026	79.20	82.82	78.09	80.17	80.17	-0.57%	1,103,191
Jan 6, 2026	80.00	83.13	77.66	80.63	80.63	0.60%	1,217,446
Jan 5, 2026	72.98	82.20	72.88	80.15	80.15	13.87%	1,862,231
Jan 2, 2026	65.47	72.18	64.48	70.39	70.39	11.52%	1,304,347
Dec 31, 2025	63.80	66.00	62.38	63.12	63.12	-0.57%	475,621
Dec 30, 2025	67.15	67.18	63.33	63.48	63.48	-5.06%	645,238
Dec 29, 2025	68.14	71.02	66.60	66.86	66.86	-7.54%	728,430
Dec 24, 2025	71.41	73.60	70.59	72.31	72.31	0.61%	633,946
Dec 23, 2025	66.66	73.85	66.21	71.87	71.87	3.51%	1,524,618
Dec 22, 2025	62.84	72.28	62.13	69.43	69.43	14.91%	2,105,982
Dec 19, 2025	55.30	61.41	55.30	60.42	60.42	13.61%	2,224,307
Dec 18, 2025	59.00	62.80	52.83	53.18	53.18	-3.94%	1,926,408
Dec 17, 2025	57.34	61.51	54.82	55.36	55.36	9.26%	2,631,081
Dec 16, 2025	48.09	51.00	46.99	50.67	50.67	3.81%	1,212,988
Dec 15, 2025	56.29	56.36	47.95	48.81	48.81	-14.16%	1,525,016
Dec 12, 2025	63.40	64.31	56.48	56.86	56.86	-11.69%	2,048,878
Dec 11, 2025	61.55	64.44	58.99	64.39	64.39	1.40%	1,667,524
Dec 10, 2025	61.70	65.04	60.40	63.50	63.50	2.09%	1,730,523
Dec 9, 2025	58.71	63.69	58.08	62.20	62.20	4.59%	1,474,827
Dec 8, 2025	59.31	59.92	57.60	59.47	59.47	1.35%	1,067,235
Dec 5, 2025	58.19	59.20	56.84	58.68	58.68	-1.77%	1,192,828
Dec 4, 2025	55.03	60.00	54.37	59.74	59.74	7.02%	1,398,070
Dec 3, 2025	53.00	56.21	51.56	55.82	55.82	6.04%	1,341,752
Dec 2, 2025	62.21	63.50	51.76	52.64	52.64	-13.66%	2,048,177