Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	44.30	46.85	42.80	46.75	46.75	1.54%	4,620,513
Dec 10, 2025	44.38	47.20	43.50	46.04	46.04	2.52%	5,539,644
Dec 9, 2025	42.40	46.00	41.93	44.91	44.91	4.61%	4,035,626
Dec 8, 2025	43.39	43.42	41.64	42.93	42.93	1.18%	2,733,030
Dec 5, 2025	41.87	42.73	40.95	42.43	42.43	-0.89%	3,542,102
Dec 4, 2025	39.09	42.99	38.88	42.81	42.81	6.97%	5,002,246
Dec 3, 2025	37.36	40.30	36.93	40.02	40.02	6.21%	4,916,990
Dec 2, 2025	44.58	45.45	37.00	37.68	37.68	-13.52%	14,390,396
Dec 1, 2025	41.80	44.23	41.33	43.57	43.57	-3.18%	4,636,118
Nov 28, 2025	43.52	45.47	42.92	45.00	45.00	6.21%	3,185,702
Nov 26, 2025	40.02	42.65	39.52	42.37	42.37	6.03%	3,949,864
Nov 25, 2025	37.47	40.16	36.78	39.96	39.96	1.78%	5,113,414
Nov 24, 2025	34.91	39.43	34.84	39.26	39.26	14.33%	5,943,580
Nov 21, 2025	33.01	35.07	31.67	34.34	34.34	1.72%	7,261,883
Nov 20, 2025	40.18	41.06	33.38	33.76	33.76	-10.07%	10,315,855
Nov 19, 2025	39.10	39.99	36.68	37.54	37.54	-2.92%	5,576,973
Nov 18, 2025	36.70	39.87	36.42	38.67	38.67	2.57%	6,886,067