Hut 8 Corp. (HUT) NASDAQ

48.11

+0.75(+1.58%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	44.9	48.11	48.11	49.9	44.21	3.68M
April 01, 2026	48.8	47.36	47.36	49.5	47.31	3.37M
March 31, 2026	44.03	46.91	46.91	47.03	43.75	4.26M
March 30, 2026	48.21	42.72	42.72	48.8	42.06	4.8M
March 27, 2026	49.72	47.41	47.41	49.99	46.66	4.64M
March 26, 2026	53.5	50.58	50.58	53.85	49.55	4.98M
March 25, 2026	55.09	55.62	55.62	56.87	54.81	4.52M
March 24, 2026	52.06	53.25	53.25	53.48	50.48	4.21M
March 23, 2026	49.47	52.94	52.94	53.45	49.25	7.26M
March 20, 2026	50.14	47.46	47.46	51.18	46.59	4.29M
March 19, 2026	48.04	50.14	50.14	50.96	46.61	3.01M
March 18, 2026	50.47	49.36	49.36	51.77	48.84	3.76M
March 17, 2026	50.85	51.79	51.79	52.75	50.79	2.55M
March 16, 2026	50.66	51.19	51.19	51.89	49.92	3.46M
March 13, 2026	50	48.32	48.32	51.92	47.96	2.71M
March 12, 2026	49.67	48.54	48.54	49.91	46.94	3.67M
March 11, 2026	49.2	51.12	51.12	52.64	49.16	3.43M
March 10, 2026	48.94	49.18	49.18	50.97	48.06	4.49M
March 09, 2026	46.26	48.74	48.74	49.2	44.12	3.61M
March 06, 2026	49.24	47.07	47.07	50.28	46.78	4.18M
March 05, 2026	53.5	51.36	51.36	54.1	48.6	3.43M
March 04, 2026	50.4	54.21	54.21	54.93	49.66	4.83M
March 03, 2026	50.99	47.6	47.6	51.12	47.6	3.82M
March 02, 2026	51.69	52.72	52.72	56.28	51.25	4.02M
February 27, 2026	53.12	53.23	53.23	53.97	51.73	4.75M
February 26, 2026	55.85	54.82	54.82	57.86	54.04	3.97M
February 25, 2026	59.92	55.3	55.3	61.82	54.92	6.93M
February 24, 2026	53.71	59.19	59.19	60.21	53.2	7.13M
February 23, 2026	52.47	54.03	54.03	55.65	51.9	7.62M
February 20, 2026	53.95	53.82	0	56.26	52.5	3.86M
February 19, 2026	52.83	54.86	0	54.91	51.18	2.24M
February 18, 2026	53.31	53.62	0	55.2	52.1	3.54M
February 17, 2026	52.5	52.94	0	54.52	51.15	3.42M
February 13, 2026	51.19	53.87	0	55.7	49.63	3.67M
February 12, 2026	53.59	50.97	0	54.34	49.58	3.73M
February 11, 2026	55.49	53.22	0	57.04	51.83	3.96M
February 10, 2026	55.91	54.9	0	56.84	54.64	3.65M
February 09, 2026	52.86	56.89	0	57.31	52.18	5.15M
February 06, 2026	48.99	53.06	0	53.09	46.78	6.17M
February 05, 2026	49.99	44.48	0	51.03	43.81	11.39M
February 04, 2026	57.68	54.17	0	58.19	49.2	9.83M
February 03, 2026	57.49	59.02	0	60.33	55.89	6.19M
February 02, 2026	54.3	56.18	0	57.93	53.8	4.54M
January 30, 2026	61.19	55.83	0	62.66	55.64	7.47M
January 29, 2026	63.56	61.53	0	64.58	59.34	5.25M
January 28, 2026	63.74	64.6	0	66.07	61.23	6M
January 27, 2026	60	61.84	0	62.15	56.5	5.73M
January 26, 2026	58.78	56.39	0	60	55.7	4.75M
January 23, 2026	55.04	58.22	0	60.69	53.26	6.35M
January 22, 2026	59.01	55.12	0	61	54.96	3.71M
January 21, 2026	59.08	58.94	0	62.54	55.08	6M
January 20, 2026	56.94	58.29	0	60.06	54.75	5M
January 16, 2026	57.15	59.65	0	60.62	54.65	5.43M
January 15, 2026	59	57.28	0	59.19	55.64	4.51M
January 14, 2026	61.33	58.37	0	62.9	57.52	5.33M
January 13, 2026	61.33	61.48	0	62.91	60.01	3.96M
January 12, 2026	58.96	61.09	0	61.77	58.73	3.58M
January 09, 2026	59.85	60.04	0	62.68	59	5.16M
January 08, 2026	58.08	57.95	0	59.97	56.85	4.26M
January 07, 2026	56.9	57.88	0	60.01	56.8	4.33M