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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.01	34.34	34.34	35.07	31.67	7.25M
November 20, 2025	40.17	33.76	33.76	41.06	33.38	10.27M
November 19, 2025	39.1	37.54	37.54	39.99	36.68	5.58M
November 18, 2025	36.75	38.67	38.67	39.87	36.6	6.87M
November 17, 2025	35.88	37.7	37.7	39.07	35.5	7.12M
November 14, 2025	33.7	36.94	36.94	39.9	33.4	10.56M
November 13, 2025	39.19	36.02	36.02	41.39	35.74	12.25M
November 12, 2025	44.92	41.73	41.73	45.75	39.86	6.95M
November 11, 2025	45.74	43.91	43.91	46.42	42.2	7.16M
November 10, 2025	46.95	47.17	47.17	48.73	44.74	9.49M
November 07, 2025	41.28	44.59	44.59	45.19	40.14	7.31M
November 06, 2025	46.41	43.37	43.37	46.48	42.38	7.39M
November 05, 2025	50.04	47	47	51.36	46.86	8.3M
November 04, 2025	50.39	48.11	48.11	53.83	45.03	13.12M
November 03, 2025	54	55	55	55.55	50.65	13.9M
October 31, 2025	50.58	50.66	50.66	52.77	48.36	5.95M
October 30, 2025	48.68	48.57	48.57	51.09	47.56	6.15M
October 29, 2025	51.03	51.92	51.92	53.61	48.92	6.5M
October 28, 2025	50.69	50.23	50.23	54.84	49.47	7.03M
October 27, 2025	48.65	49.8	49.8	50.5	47.76	5.48M
October 24, 2025	43.23	47.66	47.66	48	41.8	9.82M
October 23, 2025	39.05	40.64	40.64	41.78	38.19	6.42M
October 22, 2025	46	38.84	38.84	46.51	36.2	18.57M
October 21, 2025	48.86	46.92	46.92	48.92	45.62	7.27M
October 20, 2025	51.93	49.92	49.92	52.32	48.55	7.15M
October 17, 2025	46.38	48.46	48.46	48.76	45.31	7.26M

Hut 8 Corp. (HUT) NASDAQ