Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	102.00	110.69	101.90	106.61	106.61	3.08%	5,061,611
Sep 21, 2026	104.62	107.84	100.26	103.42	103.42	4.74%	5,668,065
Sep 18, 2026	93.34	99.03	90.32	98.74	98.74	8.52%	7,371,695
Sep 17, 2026	96.50	98.57	89.17	90.99	90.99	1.30%	5,426,273
Sep 16, 2026	88.40	94.10	88.34	89.82	89.82	3.13%	3,984,274
Sep 15, 2026	90.01	90.91	85.71	87.09	87.09	-4.43%	3,819,440
Sep 14, 2026	91.68	93.80	88.50	91.13	91.13	-7.58%	6,287,953
Sep 11, 2026	91.12	101.27	91.05	98.60	98.60	8.83%	5,684,511
Sep 10, 2026	91.71	93.45	88.50	90.60	90.60	-5.55%	3,474,716
Sep 9, 2026	99.49	101.83	94.15	95.92	95.92	-3.59%	2,860,621
Sep 8, 2026	95.85	100.45	92.67	99.49	99.49	6.36%	5,644,997
Sep 4, 2026	87.01	94.79	86.75	93.55	93.55	6.19%	5,733,713
Sep 3, 2026	80.87	88.69	79.11	88.09	88.09	9.18%	5,474,239
Sep 2, 2026	76.72	81.50	75.90	80.68	80.68	4.01%	3,719,620
Sep 1, 2026	79.39	79.99	75.31	77.57	77.57	-1.36%	3,680,023
Aug 31, 2026	79.43	79.99	75.71	78.64	78.64	-0.98%	4,201,466
Aug 28, 2026	85.20	86.30	78.55	79.42	79.42	-8.85%	4,438,670
Aug 27, 2026	89.45	90.24	85.92	87.13	87.13	2.51%	4,722,300
Aug 26, 2026	84.21	87.82	82.23	85.00	85.00	-0.58%	4,054,862
Aug 25, 2026	80.12	85.69	79.38	85.50	85.50	7.47%	3,476,968
Aug 24, 2026	79.51	81.55	77.50	79.56	79.56	-1.61%	4,712,634
Aug 21, 2026	92.41	94.22	77.35	80.86	80.86	-8.79%	9,588,311
Aug 20, 2026	82.23	89.16	81.73	88.65	88.65	8.00%	4,476,958
Aug 19, 2026	81.09	83.00	76.03	82.08	82.08	1.60%	5,722,407
Aug 18, 2026	85.00	85.75	80.25	80.79	80.79	-8.23%	6,375,790
Aug 17, 2026	85.86	88.12	83.94	88.04	88.04	3.04%	3,953,457
Aug 14, 2026	81.70	88.06	80.51	85.44	85.44	3.00%	5,568,245
Aug 13, 2026	90.40	93.19	82.91	82.95	82.95	-8.62%	5,993,402
Aug 12, 2026	95.53	96.75	89.64	90.77	90.77	2.24%	4,517,508
Aug 11, 2026	90.22	93.99	88.69	88.78	88.78	3.64%	3,453,135
Aug 10, 2026	88.42	90.57	85.55	85.66	85.66	-3.31%	3,234,932
Aug 7, 2026	93.88	95.25	85.05	88.59	88.59	-2.27%	6,837,851
Aug 6, 2026	90.25	96.51	88.01	90.65	90.65	-2.27%	3,050,880
Aug 5, 2026	101.58	104.80	92.57	92.76	92.76	-8.30%	4,717,468
Aug 4, 2026	103.51	110.93	100.85	101.16	101.16	-9.74%	6,953,608
Aug 3, 2026	103.90	113.42	101.50	112.08	112.08	4.13%	3,503,311
Jul 31, 2026	114.22	116.72	104.62	107.63	107.63	-0.59%	4,589,664
Jul 30, 2026	98.20	108.73	97.57	108.27	108.27	22.78%	5,492,177
Jul 29, 2026	100.01	100.34	86.89	88.18	88.18	-12.81%	7,205,104
Jul 28, 2026	100.69	103.04	91.60	101.14	101.14	-3.30%	4,656,580
Jul 27, 2026	111.80	112.60	100.88	104.59	104.59	-4.91%	3,993,543
Jul 24, 2026	116.26	117.98	109.00	109.99	109.99	-6.53%	3,679,968
Jul 23, 2026	111.03	120.38	110.23	117.67	117.67	7.11%	6,157,966
Jul 22, 2026	105.12	114.60	105.07	109.86	109.86	0.81%	2,841,088
Jul 21, 2026	104.66	110.47	103.80	108.98	108.98	7.98%	4,274,230
Jul 20, 2026	101.51	107.00	99.10	100.93	100.93	10.37%	7,269,371
Jul 17, 2026	87.02	96.02	83.30	91.45	91.45	-0.50%	4,603,858
Jul 16, 2026	98.13	101.67	90.02	91.91	91.91	-10.79%	4,460,193
Jul 15, 2026	99.45	106.14	95.64	103.03	103.03	4.78%	4,125,035
Jul 14, 2026	103.11	104.00	96.07	98.33	98.33	-0.85%	2,721,445