Hut 8 Corp. HUT.TO
82.03 CAD -6.37 (-7.21%)
As ofNov 13, 2026, 4:00 PM EST
77.48 Day range 87.20
47.59 52-week range 184.08
- YTD
- +29.96%
- 1 year
- +62.34%
HUT.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.99 | 87.20 | 77.48 | 82.03 | -6.37 | -7.21% | 809,061 |
| Nov 12, 2026 | 82.00 | 89.80 | 81.26 | 88.40 | +1.42 | +1.63% | 692,400 |
| Nov 11, 2026 | 86.03 | 88.62 | 82.20 | 86.98 | +6.43 | +7.98% | 890,000 |
| Nov 10, 2026 | 78.22 | 83.00 | 75.64 | 80.55 | +0.13 | +0.16% | 747,100 |
| Nov 9, 2026 | 74.25 | 80.89 | 73.65 | 80.42 | +6.00 | +8.06% | 819,100 |
| Nov 6, 2026 | 70.69 | 75.53 | 66.44 | 74.42 | +10.07 | +15.65% | 1,315,900 |
| Nov 5, 2026 | 66.32 | 68.45 | 59.10 | 64.35 | -3.77 | -5.53% | 1,161,900 |
| Nov 4, 2026 | 73.80 | 79.44 | 67.76 | 68.12 | -20.78 | -23.37% | 1,626,800 |
| Nov 3, 2026 | 77.46 | 90.40 | 77.18 | 88.90 | +11.97 | +15.56% | 1,042,000 |
| Nov 2, 2026 | 83.04 | 83.44 | 75.38 | 76.93 | -5.93 | -7.16% | 795,300 |
| Oct 30, 2026 | 86.19 | 86.90 | 79.77 | 82.86 | -10.02 | -10.79% | 730,800 |
| Oct 29, 2026 | 94.20 | 97.76 | 91.24 | 92.88 | -4.18 | -4.31% | 453,200 |
| Oct 28, 2026 | 97.62 | 98.10 | 91.26 | 97.06 | +2.43 | +2.57% | 519,500 |
| Oct 27, 2026 | 89.34 | 96.00 | 88.68 | 94.63 | +6.44 | +7.30% | 610,500 |
| Oct 26, 2026 | 84.96 | 93.33 | 82.82 | 88.19 | +2.44 | +2.85% | 624,000 |
| Oct 23, 2026 | 88.51 | 91.27 | 85.29 | 85.75 | -3.87 | -4.32% | 585,500 |
| Oct 22, 2026 | 96.40 | 97.80 | 89.10 | 89.62 | -10.93 | -10.87% | 688,000 |
| Oct 21, 2026 | 102.00 | 103.00 | 94.41 | 100.55 | +3.49 | +3.60% | 684,700 |
| Oct 20, 2026 | 93.79 | 100.88 | 91.20 | 97.06 | +0.91 | +0.95% | 630,100 |
| Oct 19, 2026 | 98.23 | 99.10 | 94.39 | 96.15 | +0.27 | +0.28% | 631,300 |
| Oct 16, 2026 | 104.14 | 106.60 | 94.94 | 95.88 | -12.09 | -11.20% | 833,200 |
| Oct 15, 2026 | 99.90 | 109.30 | 95.03 | 107.97 | +1.30 | +1.22% | 1,299,100 |
| Oct 14, 2026 | 114.50 | 115.14 | 102.75 | 106.67 | -12.42 | -10.43% | 1,090,000 |
| Oct 13, 2026 | 114.75 | 121.65 | 112.07 | 119.09 | -0.89 | -0.74% | 499,300 |
| Oct 9, 2026 | 115.63 | 120.39 | 111.00 | 119.98 | +6.92 | +6.12% | 503,700 |
| Oct 8, 2026 | 124.50 | 125.00 | 111.33 | 113.06 | -14.36 | -11.27% | 997,600 |
| Oct 7, 2026 | 127.44 | 128.60 | 122.31 | 127.42 | -3.44 | -2.63% | 709,500 |
| Oct 6, 2026 | 129.88 | 133.50 | 126.13 | 130.86 | +3.83 | +3.02% | 540,400 |
| Oct 5, 2026 | 128.23 | 128.57 | 121.00 | 127.03 | -0.91 | -0.71% | 352,600 |
| Oct 2, 2026 | 127.00 | 132.21 | 125.59 | 127.94 | +5.07 | +4.13% | 514,800 |
| Oct 1, 2026 | 122.51 | 123.11 | 117.06 | 122.87 | +0.33 | +0.27% | 501,400 |
| Sep 30, 2026 | 132.85 | 132.86 | 121.70 | 122.54 | -9.19 | -6.98% | 467,800 |
| Sep 29, 2026 | 133.88 | 137.20 | 130.81 | 131.73 | +0.22 | +0.17% | 324,700 |
| Sep 28, 2026 | 135.82 | 138.00 | 130.26 | 131.51 | -5.49 | -4.01% | 274,300 |
| Sep 25, 2026 | 144.63 | 144.63 | 135.50 | 137.00 | -6.91 | -4.80% | 414,500 |
| Sep 24, 2026 | 140.68 | 149.01 | 139.50 | 143.91 | -0.62 | -0.43% | 328,000 |
| Sep 23, 2026 | 148.82 | 151.00 | 144.37 | 144.53 | -5.45 | -3.63% | 421,200 |
| Sep 22, 2026 | 143.99 | 155.40 | 143.97 | 149.98 | +4.88 | +3.36% | 518,500 |
| Sep 21, 2026 | 146.25 | 151.29 | 140.96 | 145.10 | +6.81 | +4.92% | 620,500 |
| Sep 18, 2026 | 129.88 | 138.50 | 126.66 | 138.29 | +10.98 | +8.62% | 701,200 |
| Sep 17, 2026 | 133.00 | 136.99 | 124.75 | 127.31 | +1.75 | +1.39% | 460,400 |
| Sep 16, 2026 | 123.07 | 131.03 | 123.06 | 125.56 | +4.39 | +3.62% | 641,500 |
| Sep 15, 2026 | 125.28 | 126.25 | 119.37 | 121.17 | -5.65 | -4.46% | 452,000 |
| Sep 14, 2026 | 129.47 | 130.00 | 125.00 | 126.82 | -9.84 | -7.20% | 679,100 |
| Sep 11, 2026 | 126.50 | 140.43 | 126.50 | 136.66 | +11.29 | +9.01% | 557,600 |
| Sep 10, 2026 | 127.60 | 128.84 | 122.41 | 125.37 | -6.96 | -5.26% | 364,100 |
| Sep 9, 2026 | 137.05 | 140.20 | 129.93 | 132.33 | -4.42 | -3.23% | 420,400 |
| Sep 8, 2026 | 131.98 | 138.45 | 127.89 | 136.75 | +7.32 | +5.66% | 630,900 |
| Sep 4, 2026 | 120.22 | 130.75 | 120.22 | 129.43 | +8.02 | +6.61% | 602,300 |
| Sep 3, 2026 | 112.80 | 122.20 | 109.50 | 121.41 | +9.74 | +8.72% | 672,400 |
| Sep 2, 2026 | 106.75 | 112.70 | 105.35 | 111.67 | +3.70 | +3.43% | 358,700 |
| Sep 1, 2026 | 109.50 | 111.00 | 104.87 | 107.97 | -1.06 | -0.97% | 264,600 |
| Aug 31, 2026 | 109.97 | 110.55 | 104.98 | 109.03 | -1.51 | -1.37% | 429,600 |
| Aug 28, 2026 | 118.22 | 119.40 | 109.33 | 110.54 | -10.16 | -8.42% | 429,700 |
| Aug 27, 2026 | 123.01 | 125.00 | 119.20 | 120.70 | +2.76 | +2.34% | 446,200 |
| Aug 26, 2026 | 117.28 | 121.74 | 114.50 | 117.94 | -0.31 | -0.26% | 334,300 |
| Aug 25, 2026 | 110.82 | 118.50 | 110.49 | 118.25 | +8.05 | +7.30% | 364,300 |
| Aug 24, 2026 | 109.50 | 112.72 | 107.28 | 110.20 | -1.10 | -0.99% | 356,200 |
| Aug 21, 2026 | 126.49 | 129.50 | 106.81 | 111.30 | -11.19 | -9.14% | 850,200 |
| Aug 20, 2026 | 112.99 | 122.89 | 112.99 | 122.49 | +8.85 | +7.79% | 557,600 |
| Aug 19, 2026 | 112.81 | 114.62 | 105.07 | 113.64 | +1.26 | +1.12% | 408,000 |
| Aug 18, 2026 | 118.45 | 119.10 | 111.56 | 112.38 | -9.63 | -7.89% | 557,000 |
| Aug 17, 2026 | 119.14 | 122.23 | 116.50 | 122.01 | +3.42 | +2.88% | 293,900 |
| Aug 14, 2026 | 114.02 | 122.00 | 112.00 | 118.59 | +2.83 | +2.44% | 436,500 |
64 days, newest first. Daily bars as drawn on the HUT.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.