Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	100.50	101.00	92.50	96.20	96.20	-6.12%	5,016,509
May 15, 2026	104.30	104.47	99.52	102.47	102.47	-6.31%	4,781,089
May 14, 2026	108.47	110.66	104.51	109.37	109.37	0.97%	4,560,167
May 13, 2026	107.48	112.26	103.01	108.32	108.32	0.94%	4,664,087
May 12, 2026	99.85	108.05	97.44	107.31	107.31	5.01%	4,582,371
May 11, 2026	97.87	106.33	94.20	102.19	102.19	3.79%	5,772,444
May 8, 2026	105.77	106.18	96.79	98.46	98.46	-2.69%	5,297,415
May 7, 2026	105.11	105.11	93.80	101.18	101.18	-7.12%	9,280,447
May 6, 2026	101.57	111.33	96.39	108.94	108.94	35.31%	19,778,868
May 5, 2026	79.78	80.76	77.00	80.51	80.51	3.11%	3,717,704
May 4, 2026	77.63	78.53	74.90	78.08	78.08	1.43%	3,035,304
May 1, 2026	77.00	79.10	76.09	76.98	76.98	1.58%	2,745,561
Apr 30, 2026	74.41	76.94	73.30	75.78	75.78	6.73%	4,427,796
Apr 29, 2026	72.79	72.91	69.30	71.00	71.00	-1.54%	2,312,365
Apr 28, 2026	71.65	73.57	69.50	72.11	72.11	-4.75%	3,867,259
Apr 27, 2026	76.87	76.89	74.12	75.71	75.71	-1.51%	2,540,353
Apr 24, 2026	80.24	82.10	76.83	76.87	76.87	-2.41%	5,310,972
Apr 23, 2026	80.00	83.18	77.77	78.77	78.77	-2.44%	4,367,398
Apr 22, 2026	80.40	82.49	79.80	80.74	80.74	5.43%	3,965,004
Apr 21, 2026	80.12	82.20	75.81	76.58	76.58	-3.05%	4,410,533
Apr 20, 2026	73.99	79.04	73.74	78.99	78.99	5.46%	4,876,901
Apr 17, 2026	73.47	76.08	72.08	74.90	74.90	5.61%	6,005,975
Apr 16, 2026	71.36	71.66	68.05	70.92	70.92	-0.24%	3,454,905
Apr 15, 2026	71.66	72.32	68.32	71.09	71.09	-0.91%	5,361,623
Apr 14, 2026	72.33	74.65	71.15	71.74	71.74	2.84%	4,913,935
Apr 13, 2026	64.70	71.16	63.23	69.76	69.76	5.56%	5,636,367
Apr 10, 2026	64.50	68.66	64.50	66.09	66.09	4.20%	5,824,931
Apr 9, 2026	61.06	67.08	60.55	63.42	63.42	3.24%	8,390,137
Apr 8, 2026	57.09	63.66	56.98	61.43	61.43	16.65%	11,123,429
Apr 7, 2026	49.70	52.71	48.05	52.66	52.66	6.21%	4,380,058
Apr 6, 2026	48.50	50.18	48.15	49.58	49.58	3.06%	2,074,314
Apr 2, 2026	44.90	49.90	44.21	48.11	48.11	1.58%	3,688,873
Apr 1, 2026	48.80	49.50	47.31	47.36	47.36	0.96%	3,418,163
Mar 31, 2026	44.03	47.03	43.75	46.91	46.91	9.81%	4,270,500
Mar 30, 2026	48.21	48.80	42.06	42.72	42.72	-9.88%	4,809,981
Mar 27, 2026	49.72	49.99	46.66	47.41	47.41	-6.28%	4,668,603
Mar 26, 2026	53.50	53.85	49.55	50.58	50.58	-9.06%	4,985,695
Mar 25, 2026	55.09	56.87	54.81	55.62	55.62	4.45%	4,528,908
Mar 24, 2026	52.06	53.48	50.48	53.25	53.25	0.59%	4,242,615
Mar 23, 2026	49.47	53.45	49.25	52.94	52.94	11.55%	7,279,596
Mar 20, 2026	50.14	51.18	46.59	47.46	47.46	-5.35%	4,336,277
Mar 19, 2026	48.03	50.96	46.61	50.14	50.14	1.58%	3,577,403
Mar 18, 2026	50.47	51.77	48.84	49.36	49.36	-4.69%	3,790,092
Mar 17, 2026	50.85	52.75	50.79	51.79	51.79	1.17%	2,547,895
Mar 16, 2026	50.66	51.89	49.92	51.19	51.19	5.94%	3,510,902
Mar 13, 2026	50.00	51.92	47.96	48.32	48.32	-0.45%	2,725,223
Mar 12, 2026	49.67	49.91	46.94	48.54	48.54	-5.05%	3,681,900
Mar 11, 2026	49.20	52.64	49.16	51.12	51.12	3.94%	3,937,248
Mar 10, 2026	48.94	50.97	48.06	49.18	49.18	0.90%	4,504,187
Mar 9, 2026	46.26	49.20	44.12	48.74	48.74	3.55%	3,647,205