Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	59.59	59.79	54.21	54.07	54.07	-8.97%	3,940,198
Oct 30, 2026	61.73	62.16	57.19	59.40	59.40	-10.60%	6,052,215
Oct 29, 2026	67.20	69.89	65.22	66.44	66.44	-4.35%	3,119,435
Oct 28, 2026	70.00	70.00	64.85	69.46	69.46	3.15%	5,359,715
Oct 27, 2026	63.79	68.52	63.05	67.34	67.34	6.94%	3,972,529
Oct 26, 2026	60.06	66.58	58.75	62.97	62.97	2.84%	4,588,263
Oct 23, 2026	63.49	65.49	60.90	61.23	61.23	-4.28%	4,272,712
Oct 22, 2026	68.75	69.83	63.59	63.97	63.97	-10.63%	4,742,039
Oct 21, 2026	73.20	74.00	67.12	71.58	71.58	3.68%	6,489,181
Oct 20, 2026	66.69	71.86	64.88	69.04	69.04	1.28%	4,621,830
Oct 19, 2026	70.11	70.33	66.93	68.17	68.17	0.62%	5,156,626
Oct 16, 2026	73.40	75.50	67.11	67.75	67.75	-10.96%	6,194,611
Oct 15, 2026	69.35	77.09	66.90	76.09	76.09	1.63%	16,751,259
Oct 14, 2026	80.00	80.74	72.06	74.87	74.87	-10.45%	12,867,544
Oct 13, 2026	80.88	85.65	78.70	83.61	83.61	-1.91%	4,909,914
Oct 12, 2026	83.69	86.90	82.50	85.24	85.24	1.15%	3,474,788
Oct 9, 2026	81.53	84.45	77.71	84.27	84.27	5.88%	6,377,005
Oct 8, 2026	87.26	87.37	78.19	79.59	79.59	-10.87%	10,309,752
Oct 7, 2026	89.20	90.27	85.66	89.30	89.30	-3.17%	10,012,726
Oct 6, 2026	91.85	93.80	88.63	92.22	92.22	3.30%	5,713,107
Oct 5, 2026	89.96	90.54	84.75	89.27	89.27	-0.40%	3,485,196
Oct 2, 2026	90.05	93.00	88.10	89.63	89.63	3.79%	4,620,074
Oct 1, 2026	85.96	86.56	82.10	86.36	86.36	0.30%	4,725,712
Sep 30, 2026	93.37	93.71	85.73	86.10	86.10	-7.28%	7,183,561
Sep 29, 2026	94.35	96.75	92.08	92.86	92.86	0.16%	2,486,434
Sep 28, 2026	95.93	97.93	91.83	92.71	92.71	-4.24%	2,142,336
Sep 25, 2026	102.01	102.31	95.64	96.82	96.82	-4.65%	2,635,482
Sep 24, 2026	99.82	105.39	98.53	101.54	101.54	-0.90%	2,496,536
Sep 23, 2026	105.32	107.20	102.37	102.46	102.46	-3.89%	3,199,780
Sep 22, 2026	102.00	110.69	101.90	106.61	106.61	3.08%	5,382,635
Sep 21, 2026	104.62	107.84	100.26	103.42	103.42	4.74%	5,715,789
Sep 18, 2026	93.34	99.03	90.32	98.74	98.74	8.52%	7,389,445
Sep 17, 2026	96.50	98.57	89.17	90.99	90.99	1.30%	5,452,477
Sep 16, 2026	88.40	94.10	88.34	89.82	89.82	3.13%	3,993,371
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