Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	57.09	62.25	56.98	62.69	-	19.05%	6,509,761
Apr 7, 2026	49.70	52.71	48.05	52.66	52.66	6.21%	4,231,288
Apr 6, 2026	48.50	50.18	48.15	49.58	49.58	3.06%	2,046,374
Apr 2, 2026	44.90	49.90	44.21	48.11	48.11	1.58%	3,678,368
Apr 1, 2026	48.80	49.50	47.31	47.36	47.36	0.96%	3,369,739
Mar 31, 2026	44.03	47.03	43.75	46.91	46.91	9.81%	4,258,368
Mar 30, 2026	48.21	48.80	42.06	42.72	42.72	-9.88%	4,800,504
Mar 27, 2026	49.72	49.99	46.66	47.41	47.41	-6.28%	4,635,647
Mar 26, 2026	53.50	53.85	49.55	50.58	50.58	-9.06%	4,974,718
Mar 25, 2026	55.09	56.87	54.81	55.62	55.62	4.45%	4,517,255
Mar 24, 2026	52.06	53.48	50.48	53.25	53.25	0.59%	4,211,273
Mar 23, 2026	49.47	53.45	49.25	52.94	52.94	11.55%	7,254,227
Mar 20, 2026	50.14	51.18	46.59	47.46	47.46	-5.35%	4,286,490
Mar 19, 2026	48.03	50.96	46.61	50.14	50.14	1.58%	3,563,464
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