Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.65	73.57	69.50	72.11	72.11	-4.75%	3,866,166
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
Mar 6, 2026	49.24	50.28	46.78	47.07	47.07	-8.35%	4,175,144
Mar 5, 2026	53.50	54.10	48.60	51.36	51.36	-5.26%	3,429,831
Mar 4, 2026	50.28	54.93	49.66	54.21	54.21	13.89%	4,835,405
Mar 3, 2026	50.99	51.14	47.58	47.60	47.60	-9.71%	4,243,151
Mar 2, 2026	51.69	56.28	51.25	52.72	52.72	-0.96%	4,021,986
Feb 27, 2026	53.12	53.97	51.73	53.23	53.23	-2.90%	4,752,714
Feb 26, 2026	55.85	57.86	54.04	54.82	54.82	-0.87%	3,969,786
Feb 25, 2026	59.92	61.82	54.92	55.30	55.30	-6.57%	6,928,724
Feb 24, 2026	53.71	60.21	53.20	59.19	59.19	9.55%	7,128,533
Feb 23, 2026	52.47	55.65	51.90	54.03	54.03	0.39%	7,617,847
Feb 20, 2026	53.95	56.26	52.50	53.82	53.82	-1.90%	3,855,516
Feb 19, 2026	52.83	54.91	51.18	54.86	54.86	2.32%	2,235,763
Feb 18, 2026	53.31	55.20	52.10	53.62	53.62	1.28%	3,542,689
Feb 17, 2026	52.50	54.52	51.15	52.94	52.94	-1.73%	3,416,044