Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	110.00	111.86	102.60	105.30	-	-8.79%	1,011,265
Jun 30, 2026	115.25	117.45	112.73	115.45	115.45	-2.39%	3,354,757
Jun 29, 2026	125.26	126.46	111.25	118.27	118.27	-3.86%	3,929,598
Jun 26, 2026	113.71	123.88	109.51	123.02	123.02	4.54%	11,587,065
Jun 25, 2026	120.10	122.00	109.30	117.68	117.68	1.36%	3,191,660
Jun 24, 2026	120.00	120.47	111.51	116.10	116.10	-3.66%	3,875,703
Jun 23, 2026	113.22	124.29	111.11	120.51	120.51	-0.44%	3,566,899
Jun 22, 2026	127.63	129.88	118.60	121.04	121.04	-2.73%	3,833,774
Jun 18, 2026	123.37	126.92	119.15	124.44	124.44	4.68%	4,299,977
Jun 17, 2026	121.39	126.28	118.08	118.88	118.88	-2.14%	4,731,210
Jun 16, 2026	121.25	124.95	119.24	121.48	121.48	1.08%	3,500,003
Jun 15, 2026	125.99	128.60	118.74	120.18	120.18	1.11%	3,643,790
Jun 12, 2026	116.75	124.30	115.02	118.86	118.86	2.19%	2,846,962
Jun 11, 2026	107.64	117.24	107.35	116.31	116.31	10.06%	4,294,705
Jun 10, 2026	111.00	116.89	104.25	105.68	105.68	-6.19%	2,687,036
Jun 9, 2026	122.90	124.98	107.32	112.65	112.65	-5.81%	4,528,313
Jun 8, 2026	119.00	121.38	113.64	119.60	119.60	6.56%	3,601,584
Jun 5, 2026	122.25	122.62	108.12	112.24	112.24	-12.15%	6,012,834
Jun 4, 2026	124.69	130.58	120.42	127.76	127.76	-2.69%	3,740,540
Jun 3, 2026	133.83	135.31	126.84	131.29	131.29	-1.30%	3,281,449
Jun 2, 2026	134.19	140.80	130.53	133.02	133.02	0.48%	3,644,250
Jun 1, 2026	123.03	134.39	120.05	132.38	132.38	6.05%	4,317,344
May 29, 2026	123.50	126.65	119.58	124.83	124.83	0.47%	3,951,994
May 28, 2026	119.00	126.26	114.66	124.24	124.24	5.61%	4,850,629
May 27, 2026	113.39	119.61	109.64	117.64	117.64	4.53%	4,067,322
May 26, 2026	111.90	116.45	110.36	112.54	112.54	6.27%	5,049,622
May 22, 2026	104.20	108.53	101.45	105.90	105.90	0.61%	3,307,149
May 21, 2026	96.87	105.43	96.20	105.26	105.26	9.07%	4,449,830
May 20, 2026	97.10	100.56	94.84	96.51	96.51	3.43%	4,110,971
May 19, 2026	95.21	96.00	86.82	93.31	93.31	-3.00%	5,234,986
May 18, 2026	100.50	101.00	92.50	96.20	96.20	-6.12%	5,593,962
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