Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	59.85	62.68	59.00	60.04	60.04	3.61%	5,156,105
Jan 8, 2026	58.08	59.97	56.85	57.95	57.95	0.12%	4,255,453
Jan 7, 2026	56.90	60.01	56.80	57.88	57.88	-0.81%	4,324,067
Jan 6, 2026	57.63	60.42	56.27	58.35	58.35	0.17%	5,903,054
Jan 5, 2026	52.98	59.76	52.75	58.25	58.25	13.61%	9,811,623
Jan 2, 2026	47.85	52.61	46.80	51.27	51.27	11.60%	6,523,113
Dec 31, 2025	46.55	48.30	45.49	45.94	45.94	-0.73%	2,732,395
Dec 30, 2025	48.83	48.99	46.22	46.28	46.28	-5.22%	3,243,021
Dec 29, 2025	48.74	51.99	48.51	48.83	48.83	-1.63%	3,792,684
Dec 26, 2025	52.88	53.19	48.40	49.64	49.64	-5.98%	4,368,324
Dec 24, 2025	51.73	53.88	51.55	52.80	52.80	0.63%	2,415,579
Dec 23, 2025	48.15	53.88	47.91	52.47	52.47	4.13%	11,252,833
Dec 22, 2025	45.88	52.63	45.14	50.39	50.39	14.21%	13,498,980
Dec 19, 2025	40.22	44.57	40.00	44.12	44.12	14.33%	11,434,379
Dec 18, 2025	42.90	45.64	38.36	38.59	38.59	-3.91%	11,991,174
Dec 17, 2025	41.93	44.70	39.77	40.16	40.16	8.98%	22,613,078
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
Nov 17, 2025	35.88	39.07	35.50	37.70	37.70	2.06%	7,121,202
Nov 14, 2025	33.70	39.90	33.40	36.94	36.94	2.55%	10,567,616
Nov 13, 2025	39.17	41.39	35.72	36.02	36.02	-13.68%	12,287,797
Nov 12, 2025	44.92	45.75	39.86	41.73	41.73	-4.96%	6,956,204
Nov 11, 2025	45.75	46.42	42.20	43.91	43.91	-6.91%	7,169,708
Nov 10, 2025	46.95	48.73	44.75	47.17	47.17	5.79%	9,491,772
Nov 7, 2025	41.28	45.19	40.14	44.59	44.59	2.81%	7,305,224
Nov 6, 2025	46.41	46.48	42.38	43.37	43.37	-7.72%	7,385,226
Nov 5, 2025	50.04	51.36	46.86	47.00	47.00	-2.31%	8,304,478
Nov 4, 2025	50.39	53.83	45.03	48.11	48.11	-12.53%	13,124,932
Nov 3, 2025	54.00	55.55	50.65	55.00	55.00	8.57%	13,903,357
Oct 31, 2025	50.58	52.77	48.36	50.66	50.66	4.30%	5,966,531
Oct 30, 2025	48.68	51.09	47.56	48.57	48.57	-6.45%	6,152,713
Oct 29, 2025	51.03	53.61	48.92	51.92	51.92	3.36%	6,508,240