NASDAQ : HUT
Hut 8 Corp. — Price history
Financials · Capital Markets · United States
Last price 59.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hut 8 Corp. (HUT) closed at 59.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 61.73 | 62.16 | 57.19 | 59.4 | 6,052,215 | -10.60% |
| 2026-10-29 | 67.2 | 69.89 | 65.22 | 66.44 | 3,119,435 | -4.35% |
| 2026-10-28 | 70 | 70 | 64.845 | 69.46 | 5,359,715 | +3.15% |
| 2026-10-27 | 63.79 | 68.52 | 63.05 | 67.34 | 3,972,529 | +6.94% |
| 2026-10-26 | 60.06 | 66.58 | 58.75 | 62.97 | 4,588,263 | +2.84% |
| 2026-10-23 | 63.49 | 65.49 | 60.895 | 61.23 | 4,272,712 | -4.28% |
| 2026-10-22 | 68.75 | 69.827 | 63.59 | 63.97 | 4,742,039 | -10.63% |
| 2026-10-21 | 73.2 | 74 | 67.12 | 71.58 | 6,489,181 | +3.68% |
| 2026-10-20 | 66.69 | 71.86 | 64.88 | 69.04 | 4,621,830 | +1.28% |
| 2026-10-19 | 70.11 | 70.33 | 66.93 | 68.17 | 5,156,626 | +0.62% |
| 2026-10-16 | 73.4 | 75.5 | 67.11 | 67.75 | 6,194,611 | -10.96% |
| 2026-10-15 | 69.35 | 77.09 | 66.9 | 76.09 | 16,751,259 | +1.63% |
| 2026-10-14 | 80 | 80.74 | 72.06 | 74.87 | 12,867,544 | -10.45% |
| 2026-10-13 | 80.88 | 85.65 | 78.7 | 83.61 | 4,909,914 | -1.91% |
| 2026-10-12 | 83.69 | 86.9 | 82.5 | 85.24 | 3,474,788 | +1.15% |
| 2026-10-09 | 81.53 | 84.45 | 77.71 | 84.27 | 6,377,005 | +5.88% |
| 2026-10-08 | 87.26 | 87.37 | 78.19 | 79.59 | 10,309,752 | -10.87% |
| 2026-10-07 | 89.2 | 90.27 | 85.66 | 89.3 | 10,012,726 | -3.17% |
| 2026-10-06 | 91.85 | 93.8 | 88.63 | 92.22 | 5,713,107 | +3.30% |
| 2026-10-05 | 89.96 | 90.535 | 84.75 | 89.27 | 3,485,196 | -0.40% |
| 2026-10-02 | 90.05 | 93 | 88.1 | 89.63 | 4,620,074 | +3.79% |
| 2026-10-01 | 85.96 | 86.555 | 82.1 | 86.36 | 4,725,712 | +0.30% |
| 2026-09-30 | 93.37 | 93.71 | 85.73 | 86.1 | 7,183,561 | -7.28% |
| 2026-09-29 | 94.35 | 96.75 | 92.08 | 92.86 | 2,486,434 | +0.16% |
| 2026-09-28 | 95.93 | 97.93 | 91.83 | 92.71 | 2,142,336 | -4.24% |
| 2026-09-25 | 102.01 | 102.308 | 95.635 | 96.82 | 2,635,482 | -4.65% |
| 2026-09-24 | 99.82 | 105.39 | 98.53 | 101.54 | 2,496,536 | -0.90% |
| 2026-09-23 | 105.32 | 107.2 | 102.37 | 102.46 | 3,199,780 | -3.89% |
| 2026-09-22 | 102 | 110.69 | 101.9 | 106.61 | 5,382,635 | +3.08% |
| 2026-09-21 | 104.62 | 107.84 | 100.26 | 103.42 | 5,715,789 | +4.74% |
| 2026-09-18 | 93.34 | 99.025 | 90.32 | 98.74 | 7,389,445 | +8.52% |
| 2026-09-17 | 96.5 | 98.57 | 89.17 | 90.99 | 5,452,477 | +1.30% |
| 2026-09-16 | 88.4 | 94.1 | 88.34 | 89.82 | 3,993,371 | +3.13% |
| 2026-09-15 | 90.01 | 90.913 | 85.71 | 87.09 | 3,819,440 | -4.43% |
| 2026-09-14 | 91.675 | 93.8 | 88.5 | 91.13 | 6,287,953 | -7.58% |
| 2026-09-11 | 91.115 | 101.27 | 91.05 | 98.6 | 5,684,511 | +8.83% |
| 2026-09-10 | 91.71 | 93.45 | 88.5 | 90.6 | 3,474,716 | -5.55% |
| 2026-09-09 | 99.49 | 101.83 | 94.15 | 95.92 | 2,860,621 | -3.59% |
| 2026-09-08 | 95.85 | 100.45 | 92.67 | 99.49 | 5,644,997 | +6.36% |
| 2026-09-04 | 87.01 | 94.79 | 86.75 | 93.545 | 5,733,713 | +6.19% |
| 2026-09-03 | 80.87 | 88.69 | 79.11 | 88.09 | 5,474,239 | +9.18% |
| 2026-09-02 | 76.715 | 81.5 | 75.9 | 80.68 | 3,719,620 | +4.01% |
| 2026-09-01 | 79.39 | 79.99 | 75.31 | 77.57 | 3,680,023 | -1.36% |
| 2026-08-31 | 79.43 | 79.99 | 75.71 | 78.64 | 4,201,466 | -0.98% |
| 2026-08-28 | 85.2 | 86.3 | 78.55 | 79.42 | 4,438,670 | -8.85% |
| 2026-08-27 | 89.45 | 90.24 | 85.92 | 87.13 | 4,722,300 | +2.51% |
| 2026-08-26 | 84.205 | 87.82 | 82.23 | 85 | 4,054,862 | -0.58% |
| 2026-08-25 | 80.12 | 85.69 | 79.384 | 85.5 | 3,476,968 | +7.47% |
| 2026-08-24 | 79.505 | 81.55 | 77.5 | 79.56 | 4,712,634 | -1.61% |
| 2026-08-21 | 92.41 | 94.22 | 77.35 | 80.86 | 9,588,311 | -8.79% |
| 2026-08-20 | 82.23 | 89.16 | 81.73 | 88.65 | 4,476,958 | +8.00% |
| 2026-08-19 | 81.09 | 83 | 76.03 | 82.08 | 5,722,407 | +1.60% |
| 2026-08-18 | 85 | 85.75 | 80.25 | 80.79 | 6,375,790 | -8.23% |
| 2026-08-17 | 85.86 | 88.12 | 83.94 | 88.04 | 3,953,457 | +3.04% |
| 2026-08-14 | 81.7 | 88.055 | 80.51 | 85.44 | 5,568,245 | +3.00% |
| 2026-08-13 | 90.4 | 93.19 | 82.91 | 82.95 | 5,993,402 | -8.62% |
| 2026-08-12 | 95.525 | 96.75 | 89.635 | 90.77 | 4,517,508 | +2.24% |
| 2026-08-11 | 90.22 | 93.986 | 88.69 | 88.78 | 3,453,135 | +3.64% |
| 2026-08-10 | 88.42 | 90.565 | 85.55 | 85.66 | 3,234,932 | -3.31% |
| 2026-08-07 | 93.88 | 95.25 | 85.045 | 88.59 | 6,837,851 | -2.27% |
| 2026-08-06 | 90.25 | 96.51 | 88.01 | 90.65 | 3,050,880 | -2.27% |
| 2026-08-05 | 101.58 | 104.8 | 92.57 | 92.76 | 4,717,468 | -8.30% |
| 2026-08-04 | 103.51 | 110.93 | 100.85 | 101.16 | 6,953,608 | -9.74% |
| 2026-08-03 | 103.9 | 113.415 | 101.5 | 112.08 | 3,503,311 | +4.13% |
| 2026-07-31 | 114.22 | 116.72 | 104.62 | 107.63 | 4,589,664 | -0.59% |
| 2026-07-30 | 98.2 | 108.73 | 97.57 | 108.27 | 5,492,177 | +22.78% |
| 2026-07-29 | 100.01 | 100.34 | 86.89 | 88.18 | 7,205,104 | -12.81% |
| 2026-07-28 | 100.69 | 103.04 | 91.6 | 101.14 | 4,656,580 | -3.30% |
| 2026-07-27 | 111.8 | 112.6 | 100.88 | 104.59 | 3,993,543 | -4.91% |
| 2026-07-24 | 116.26 | 117.98 | 109 | 109.99 | 3,679,968 | -6.53% |
| 2026-07-23 | 111.03 | 120.38 | 110.23 | 117.67 | 6,157,966 | +7.11% |
| 2026-07-22 | 105.12 | 114.6 | 105.07 | 109.86 | 2,841,088 | +0.81% |
| 2026-07-21 | 104.66 | 110.47 | 103.801 | 108.98 | 4,274,230 | +7.98% |
| 2026-07-20 | 101.51 | 107 | 99.1 | 100.93 | 7,269,371 | +10.37% |
| 2026-07-17 | 87.02 | 96.02 | 83.3 | 91.45 | 4,603,858 | -0.50% |
| 2026-07-16 | 98.13 | 101.67 | 90.02 | 91.91 | 4,460,193 | -10.79% |
| 2026-07-15 | 99.45 | 106.135 | 95.64 | 103.03 | 4,125,034 | +4.78% |
| 2026-07-14 | 103.11 | 104 | 96.07 | 98.33 | 2,721,445 | -0.85% |
| 2026-07-13 | 100.28 | 102.28 | 95.825 | 99.17 | 2,563,634 | -2.98% |
| 2026-07-10 | 106.11 | 107.023 | 99.91 | 102.22 | 2,550,932 | -3.77% |
| 2026-07-09 | 110.5 | 112.39 | 105.72 | 106.22 | 3,078,906 | +0.10% |
| 2026-07-08 | 95.295 | 106.39 | 94.49 | 106.11 | 3,444,412 | +9.69% |
| 2026-07-07 | 101.59 | 102.19 | 92.56 | 96.74 | 4,172,074 | -6.78% |
| 2026-07-06 | 103.48 | 109.8 | 101.7 | 103.78 | 4,205,127 | +6.84% |
| 2026-07-02 | 106.84 | 108.49 | 94.018 | 97.14 | 5,621,743 | -8.18% |
| 2026-07-01 | 110 | 111.86 | 98.67 | 105.79 | 6,183,584 | -8.36% |
| 2026-06-30 | 115.25 | 117.45 | 112.732 | 115.445 | 3,724,151 | -2.39% |
| 2026-06-29 | 125.26 | 126.459 | 111.25 | 118.27 | 3,932,282 | -3.86% |
| 2026-06-26 | 113.71 | 123.88 | 109.51 | 123.02 | 11,587,065 | +4.54% |
| 2026-06-25 | 120.1 | 121.995 | 109.3 | 117.68 | 3,191,660 | +1.36% |
| 2026-06-24 | 120 | 120.47 | 111.51 | 116.1 | 3,875,703 | -3.66% |
| 2026-06-23 | 113.22 | 124.29 | 111.11 | 120.51 | 3,566,899 | -0.44% |
| 2026-06-22 | 127.63 | 129.88 | 118.601 | 121.04 | 3,833,774 | -2.73% |
| 2026-06-18 | 123.37 | 126.92 | 119.15 | 124.44 | 4,299,977 | +4.68% |
| 2026-06-17 | 121.39 | 126.28 | 118.08 | 118.88 | 4,731,210 | -2.14% |
| 2026-06-16 | 121.25 | 124.95 | 119.24 | 121.48 | 3,500,003 | +1.08% |
| 2026-06-15 | 125.99 | 128.6 | 118.74 | 120.18 | 3,643,790 | +1.11% |
| 2026-06-12 | 116.75 | 124.3 | 115.02 | 118.86 | 2,846,962 | +2.19% |
| 2026-06-11 | 107.64 | 117.24 | 107.35 | 116.31 | 4,294,705 | +10.06% |
| 2026-06-10 | 111 | 116.89 | 104.25 | 105.68 | 2,687,036 | -6.19% |
| 2026-06-09 | 122.9 | 124.98 | 107.32 | 112.65 | 4,528,313 | -5.81% |
| 2026-06-08 | 119 | 121.38 | 113.64 | 119.6 | 3,601,584 | +6.56% |
| 2026-06-05 | 122.25 | 122.62 | 108.12 | 112.24 | 6,012,834 | -12.15% |
| 2026-06-04 | 124.69 | 130.58 | 120.419 | 127.76 | 3,740,540 | -2.69% |
| 2026-06-03 | 133.83 | 135.31 | 126.84 | 131.29 | 3,281,449 | -1.30% |
| 2026-06-02 | 134.19 | 140.8 | 130.53 | 133.02 | 3,644,250 | +0.48% |
| 2026-06-01 | 123.03 | 134.385 | 120.05 | 132.38 | 4,317,344 | +6.05% |
| 2026-05-29 | 123.5 | 126.651 | 119.58 | 124.83 | 3,951,994 | +0.47% |
| 2026-05-28 | 119 | 126.26 | 114.66 | 124.24 | 4,850,629 | +5.61% |
| 2026-05-27 | 113.39 | 119.61 | 109.635 | 117.64 | 4,067,322 | +4.53% |
| 2026-05-26 | 111.9 | 116.45 | 110.36 | 112.54 | 5,049,622 | +6.27% |
| 2026-05-22 | 104.2 | 108.53 | 101.45 | 105.9 | 3,307,149 | +0.61% |
| 2026-05-21 | 96.87 | 105.43 | 96.2 | 105.26 | 4,449,830 | +9.07% |
| 2026-05-20 | 97.1 | 100.56 | 94.84 | 96.51 | 4,110,971 | +3.43% |
| 2026-05-19 | 95.21 | 96 | 86.82 | 93.31 | 5,234,986 | -3.00% |
| 2026-05-18 | 100.5 | 101 | 92.502 | 96.2 | 5,593,962 | -6.12% |
| 2026-05-15 | 104.3 | 104.47 | 99.52 | 102.47 | 4,781,089 | -6.31% |
| 2026-05-14 | 108.47 | 110.66 | 104.51 | 109.37 | 4,560,167 | +0.97% |
| 2026-05-13 | 107.48 | 112.26 | 103.01 | 108.32 | 4,664,087 | +0.94% |
| 2026-05-12 | 99.85 | 108.05 | 97.44 | 107.31 | 4,582,371 | +5.01% |