Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	59.92	61.82	54.92	55.30	55.30	-6.57%	6,886,062
Feb 24, 2026	53.71	60.21	53.20	59.19	59.19	9.55%	7,008,471
Feb 23, 2026	52.47	55.65	51.90	54.03	54.03	0.39%	7,615,255
Feb 20, 2026	53.95	56.26	52.50	53.82	53.82	-1.90%	3,846,573
Feb 19, 2026	52.83	54.91	51.18	54.86	54.86	2.32%	2,227,434
Feb 18, 2026	53.31	55.20	52.10	53.62	53.62	1.28%	2,940,354
Feb 17, 2026	52.50	54.52	51.15	52.94	52.94	-1.73%	2,862,961
Feb 13, 2026	51.19	55.70	49.63	53.87	53.87	5.69%	3,661,182
Feb 12, 2026	53.59	54.34	49.58	50.97	50.97	-4.23%	3,723,859
Feb 11, 2026	55.49	57.04	51.83	53.22	53.22	-3.06%	3,945,893
Feb 10, 2026	55.91	56.84	54.64	54.90	54.90	-3.50%	3,641,733
Feb 9, 2026	52.86	57.31	52.18	56.89	56.89	7.22%	5,101,086
Feb 6, 2026	48.99	53.09	46.78	53.06	53.06	19.29%	6,106,421
Feb 5, 2026	49.99	51.03	43.81	44.48	44.48	-17.89%	11,245,990
Feb 4, 2026	57.68	58.19	49.20	54.17	54.17	-8.22%	9,796,388
Feb 3, 2026	57.49	60.33	55.89	59.02	59.02	5.06%	6,167,452
Feb 2, 2026	54.30	57.93	53.80	56.18	56.18	0.63%	4,503,851
Jan 30, 2026	61.19	62.66	55.64	55.83	55.83	-9.26%	7,452,363
Jan 29, 2026	63.56	64.59	59.34	61.53	61.53	-4.75%	5,235,345
Jan 28, 2026	63.74	66.07	61.23	64.60	64.60	4.46%	5,968,783
Jan 27, 2026	60.00	62.15	56.50	61.84	61.84	9.66%	5,683,144
Jan 26, 2026	58.78	60.00	55.70	56.39	56.39	-3.14%	4,735,202
Jan 23, 2026	55.04	60.69	53.26	58.22	58.22	5.62%	6,335,237
Jan 22, 2026	59.01	61.00	54.96	55.12	55.12	-6.48%	3,697,477
Jan 21, 2026	59.08	62.54	55.08	58.94	58.94	1.12%	5,996,253
Jan 20, 2026	56.94	60.06	54.75	58.29	58.29	-2.28%	5,003,690
Jan 16, 2026	57.15	60.62	54.65	59.65	59.65	4.14%	5,427,860
Jan 15, 2026	59.00	59.19	55.64	57.28	57.28	-1.87%	4,506,465
Jan 14, 2026	61.33	62.90	57.52	58.37	58.37	-5.06%	5,327,348
Jan 13, 2026	61.33	62.91	60.01	61.48	61.48	0.64%	3,959,803
Jan 12, 2026	58.96	61.77	58.73	61.09	61.09	1.75%	3,578,723
Jan 9, 2026	59.85	62.68	59.00	60.04	60.04	3.61%	5,159,919
Jan 8, 2026	58.08	59.97	56.85	57.95	57.95	0.12%	4,263,471
Jan 7, 2026	56.90	60.01	56.80	57.88	57.88	-0.81%	4,329,949
Jan 6, 2026	57.63	60.42	56.27	58.35	58.35	0.17%	5,939,139
Jan 5, 2026	52.98	59.76	52.75	58.25	58.25	13.61%	9,875,411
Jan 2, 2026	47.85	52.61	46.80	51.27	51.27	11.60%	6,545,970
Dec 31, 2025	46.55	48.30	45.49	45.94	45.94	-0.73%	2,741,297
Dec 30, 2025	48.83	48.99	46.22	46.28	46.28	-5.22%	3,258,204
Dec 29, 2025	48.74	51.99	48.51	48.83	48.83	-1.63%	3,862,426
Dec 26, 2025	52.88	53.19	48.40	49.64	49.64	-5.98%	4,417,318
Dec 24, 2025	51.73	53.88	51.55	52.80	52.80	0.63%	2,419,832
Dec 23, 2025	48.15	53.88	47.91	52.47	52.47	4.13%	11,310,560
Dec 22, 2025	45.88	52.63	45.14	50.39	50.39	14.21%	13,541,502
Dec 19, 2025	40.22	44.57	40.00	44.12	44.12	14.33%	11,501,210
Dec 18, 2025	42.90	45.64	38.36	38.59	38.59	-3.91%	12,025,715
Dec 17, 2025	41.93	44.70	39.77	40.16	40.16	8.98%	22,652,537
Dec 16, 2025	35.35	37.12	34.18	36.85	36.85	3.98%	4,509,980
Dec 15, 2025	40.96	41.00	34.80	35.44	35.44	-14.21%	8,771,100
Dec 12, 2025	45.83	46.75	40.96	41.31	41.31	-11.64%	7,796,019