Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	48.03	48.06	46.70	47.40	-	-3.97%	380,775
Mar 18, 2026	50.47	51.77	48.84	49.36	49.36	-4.69%	3,750,628
Mar 17, 2026	50.85	52.75	50.79	51.79	51.79	1.17%	2,543,828
Mar 16, 2026	50.66	51.89	49.92	51.19	51.19	5.94%	3,459,014
Mar 13, 2026	50.00	51.92	47.96	48.32	48.32	-0.45%	2,711,243
Mar 12, 2026	49.67	49.91	46.94	48.54	48.54	-5.05%	3,667,309
Mar 11, 2026	49.20	52.64	49.16	51.12	51.12	3.94%	3,431,938
Mar 10, 2026	48.94	50.97	48.06	49.18	49.18	0.90%	4,486,491
Mar 9, 2026	46.26	49.20	44.12	48.74	48.74	3.55%	3,611,127
Mar 6, 2026	49.24	50.28	46.78	47.07	47.07	-8.35%	4,162,326
Mar 5, 2026	53.50	54.10	48.60	51.36	51.36	-5.26%	3,418,278
Mar 4, 2026	50.28	54.93	49.66	54.21	54.21	13.89%	4,826,822
Mar 3, 2026	50.99	51.14	47.58	47.60	47.60	-9.71%	3,818,888
Mar 2, 2026	51.69	56.28	51.25	52.72	52.72	-0.96%	3,971,694
Feb 27, 2026	53.12	53.97	51.73	53.23	53.23	-2.90%	4,084,799
Feb 26, 2026	55.85	57.86	54.04	54.82	54.82	-0.87%	3,948,939
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