Hut 8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	80.88	85.65	78.70	83.69	83.69	-1.82%	3,544,733
Oct 12, 2026	83.69	86.90	82.50	85.24	85.24	1.15%	3,160,726
Oct 9, 2026	81.53	84.45	77.71	84.27	84.27	5.88%	5,314,596
Oct 8, 2026	87.26	87.37	78.19	79.59	79.59	-10.87%	9,783,286
Oct 7, 2026	89.20	90.27	85.66	89.30	89.30	-3.17%	9,563,324
Oct 6, 2026	91.85	93.80	88.63	92.22	92.22	3.30%	5,668,087
Oct 5, 2026	89.96	90.54	84.75	89.27	89.27	-0.40%	3,354,131
Oct 2, 2026	90.05	93.00	88.10	89.63	89.63	3.79%	4,562,426
Oct 1, 2026	85.96	86.56	82.10	86.36	86.36	0.30%	4,714,892
Sep 30, 2026	93.37	93.71	85.73	86.10	86.10	-7.28%	7,174,385
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
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