Hut 8 Corp. - HUT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.95	53.82	53.82	56.26	52.5	3.85M
February 19, 2026	52.83	54.86	54.86	54.91	51.18	2.23M
February 18, 2026	53.31	53.62	53.62	55.2	52.1	2.94M
February 17, 2026	52.5	52.94	52.94	54.52	51.15	2.86M
February 13, 2026	51.19	53.87	53.87	55.7	49.63	3.67M
February 12, 2026	53.59	50.97	50.97	54.34	49.58	3.73M
February 11, 2026	55.49	53.22	53.22	57.04	51.83	3.94M
February 10, 2026	55.91	54.9	54.9	56.83	54.64	3.64M
February 09, 2026	52.86	56.89	56.89	57.31	52.18	5.15M
February 06, 2026	48.53	53.06	53.06	53.07	46.78	6.14M
February 05, 2026	49.99	44.48	44.48	51.03	43.81	11.39M
February 04, 2026	57.68	54.17	54.17	58.19	49.2	9.83M
February 03, 2026	57.49	59.02	59.02	60.33	55.89	6.19M
February 02, 2026	54.3	56.18	56.18	57.93	53.8	4.54M
January 30, 2026	61.19	55.83	55.83	62.66	55.64	7.47M
January 29, 2026	63.56	61.53	61.53	64.58	59.34	5.25M
January 28, 2026	63.74	64.6	64.6	66.07	61.23	5.97M
January 27, 2026	60	61.84	61.84	62.15	56.5	5.68M
January 26, 2026	58.78	56.39	56.39	60	55.7	4.75M
January 23, 2026	55.04	58.22	58.22	60.69	53.26	6.35M
January 22, 2026	59.01	55.12	55.12	61	54.96	3.71M
January 21, 2026	59.47	58.94	58.94	62.54	55.08	5.98M
January 20, 2026	56.94	58.29	58.29	60.06	54.75	4.81M
January 16, 2026	57.15	59.65	59.65	60.62	54.65	5.43M
January 15, 2026	59	57.28	57.28	59.19	55.64	4.39M
January 14, 2026	61.33	58.37	58.37	62.9	57.52	5.33M
January 13, 2026	61.18	61.48	61.48	62.91	60.01	3.89M
January 12, 2026	58.96	61.09	61.09	61.77	58.73	3.58M
January 09, 2026	59.85	60.04	60.04	62.68	59	5.11M
January 08, 2026	58.08	57.95	57.95	59.97	56.85	4.26M
January 07, 2026	56.9	57.88	57.88	60.01	56.8	4.32M
January 06, 2026	57.66	58.35	58.35	60.35	56.29	5.83M
January 05, 2026	52.98	58.25	58.25	59.76	52.75	9.88M
January 02, 2026	47.85	51.27	51.27	52.61	46.8	6.55M
December 31, 2025	46.55	45.94	45.94	48.3	45.49	2.74M
December 30, 2025	48.83	46.28	46.28	48.99	46.22	3.26M
December 29, 2025	48.74	48.83	48.83	51.99	48.51	3.86M
December 26, 2025	52.88	49.64	49.64	53.19	48.4	4.37M
December 24, 2025	51.73	52.8	52.8	53.88	51.55	2.42M
December 23, 2025	48.15	52.47	52.47	53.88	47.91	11.31M
December 22, 2025	45.88	50.39	50.39	52.63	45.14	13.54M
December 19, 2025	40.22	44.12	44.12	44.57	40	11.5M
December 18, 2025	42.9	38.59	38.59	45.64	38.36	12.03M
December 17, 2025	41.93	40.16	40.16	44.7	39.77	22.6M
December 16, 2025	35.35	36.85	36.85	37.12	34.18	4.51M
December 15, 2025	40.96	35.44	35.44	41	34.8	8.77M
December 12, 2025	45.83	41.31	41.31	46.75	40.96	7.8M
December 11, 2025	44.3	46.75	46.75	46.85	42.8	4.59M
December 10, 2025	44.38	46.04	46.04	47.2	43.5	5.5M
December 09, 2025	42.4	44.91	44.91	46	41.93	4.02M
December 08, 2025	43.39	42.93	42.93	43.42	41.64	2.73M
December 05, 2025	41.87	42.43	42.43	42.73	40.95	3.54M
December 04, 2025	39.38	42.81	42.81	42.97	38.89	4.89M
December 03, 2025	37.36	40.02	40.02	40.3	36.93	4.9M
December 02, 2025	44.58	37.68	37.68	45.45	37	14.3M
December 01, 2025	41.8	43.57	43.57	44.23	41.33	4.64M
November 28, 2025	43.52	45	45	45.47	42.92	3.16M
November 26, 2025	40.02	42.37	42.37	42.65	39.52	3.95M
November 25, 2025	37.47	39.96	39.96	40.16	36.78	5.11M
November 24, 2025	34.91	39.26	39.26	39.43	34.84	5.94M

Hut 8 Corp. (HUT) NASDAQ