Hut 8 Corp. HUT
57.57 USD -4.41 (-7.11%)
Regular-session close
56.84 -0.73 -1.27%
After hours · Nov 13, 7:59 PM ET
54.33 Day range 61.04
33.76 52-week range 133.02
- YTD
- +25.32%
- 1 year
- +59.83%
HUT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.00 | 61.04 | 54.33 | 57.57 | -4.40 | -7.10% | 4,375,195 |
| Nov 12, 2026 | 57.72 | 63.06 | 56.55 | 61.97 | +0.91 | +1.49% | 4,272,028 |
| Nov 11, 2026 | 61.00 | 62.24 | 57.60 | 61.06 | +4.29 | +7.56% | 6,574,001 |
| Nov 10, 2026 | 55.36 | 58.56 | 53.31 | 56.77 | -0.25 | -0.44% | 4,269,117 |
| Nov 9, 2026 | 52.33 | 57.31 | 52.31 | 57.02 | +4.37 | +8.30% | 5,379,311 |
| Nov 6, 2026 | 50.56 | 53.44 | 47.02 | 52.65 | +6.70 | +14.58% | 11,546,200 |
| Nov 5, 2026 | 48.17 | 49.06 | 42.19 | 45.95 | -2.99 | -6.11% | 12,261,100 |
| Nov 4, 2026 | 53.44 | 56.98 | 48.48 | 48.94 | -14.81 | -23.23% | 13,918,200 |
| Nov 3, 2026 | 55.85 | 64.58 | 55.16 | 63.75 | +8.74 | +15.89% | 9,311,100 |
| Nov 2, 2026 | 59.59 | 59.79 | 53.87 | 55.01 | -4.39 | -7.39% | 5,868,000 |
| Oct 30, 2026 | 61.73 | 62.16 | 57.19 | 59.40 | -7.04 | -10.60% | 6,042,500 |
| Oct 29, 2026 | 67.20 | 69.89 | 65.22 | 66.44 | -3.02 | -4.35% | 3,112,500 |
| Oct 28, 2026 | 70.00 | 70.00 | 64.85 | 69.46 | +2.12 | +3.15% | 5,349,700 |
| Oct 27, 2026 | 63.79 | 68.52 | 63.05 | 67.34 | +4.37 | +6.94% | 3,970,600 |
| Oct 26, 2026 | 60.06 | 66.58 | 58.75 | 62.97 | +1.74 | +2.84% | 4,586,800 |
| Oct 23, 2026 | 63.49 | 65.49 | 60.90 | 61.23 | -2.74 | -4.28% | 4,264,400 |
| Oct 22, 2026 | 68.75 | 69.83 | 63.59 | 63.97 | -7.61 | -10.63% | 4,742,000 |
| Oct 21, 2026 | 73.20 | 74.00 | 67.12 | 71.58 | +2.54 | +3.68% | 6,489,200 |
| Oct 20, 2026 | 66.69 | 71.86 | 64.88 | 69.04 | +0.87 | +1.28% | 4,612,400 |
| Oct 19, 2026 | 70.11 | 70.33 | 66.93 | 68.17 | +0.42 | +0.62% | 5,151,900 |
| Oct 16, 2026 | 73.40 | 75.50 | 67.11 | 67.75 | -8.34 | -10.96% | 6,194,600 |
| Oct 15, 2026 | 69.35 | 77.09 | 66.90 | 76.09 | +1.22 | +1.63% | 16,747,800 |
| Oct 14, 2026 | 80.00 | 80.74 | 72.06 | 74.87 | -8.74 | -10.45% | 12,867,500 |
| Oct 13, 2026 | 80.88 | 85.65 | 78.70 | 83.61 | -1.63 | -1.91% | 4,908,900 |
| Oct 12, 2026 | 83.69 | 86.90 | 82.50 | 85.24 | +0.97 | +1.15% | 3,471,000 |
| Oct 9, 2026 | 81.53 | 84.45 | 77.71 | 84.27 | +4.68 | +5.88% | 6,373,100 |
| Oct 8, 2026 | 87.26 | 87.37 | 78.19 | 79.59 | -9.71 | -10.87% | 10,309,800 |
| Oct 7, 2026 | 89.20 | 90.27 | 85.66 | 89.30 | -2.92 | -3.17% | 10,009,400 |
| Oct 6, 2026 | 91.85 | 93.80 | 88.63 | 92.22 | +2.95 | +3.30% | 5,711,900 |
| Oct 5, 2026 | 89.96 | 90.54 | 84.75 | 89.27 | -0.36 | -0.40% | 3,478,500 |
| Oct 2, 2026 | 90.05 | 93.00 | 88.10 | 89.63 | +3.27 | +3.79% | 4,616,800 |
| Oct 1, 2026 | 85.96 | 86.56 | 82.10 | 86.36 | +0.26 | +0.30% | 4,722,500 |
| Sep 30, 2026 | 93.37 | 93.71 | 85.73 | 86.10 | -6.76 | -7.28% | 7,183,600 |
| Sep 29, 2026 | 94.35 | 96.75 | 92.08 | 92.86 | +0.15 | +0.16% | 2,481,000 |
| Sep 28, 2026 | 95.93 | 97.93 | 91.83 | 92.71 | -4.11 | -4.24% | 2,140,600 |
| Sep 25, 2026 | 102.01 | 102.31 | 95.64 | 96.82 | -4.72 | -4.65% | 2,631,400 |
| Sep 24, 2026 | 99.82 | 105.39 | 98.53 | 101.54 | -0.92 | -0.90% | 2,489,600 |
| Sep 23, 2026 | 105.32 | 107.20 | 102.37 | 102.46 | -4.15 | -3.89% | 3,194,000 |
| Sep 22, 2026 | 102.00 | 110.69 | 101.90 | 106.61 | +3.19 | +3.08% | 5,378,900 |
| Sep 21, 2026 | 104.62 | 107.84 | 100.26 | 103.42 | +4.68 | +4.74% | 5,715,800 |
| Sep 18, 2026 | 93.34 | 99.03 | 90.32 | 98.74 | +7.75 | +8.52% | 7,382,900 |
| Sep 17, 2026 | 96.50 | 98.57 | 89.17 | 90.99 | +1.17 | +1.30% | 5,447,300 |
| Sep 16, 2026 | 88.40 | 94.10 | 88.34 | 89.82 | +2.73 | +3.13% | 3,993,400 |
| Sep 15, 2026 | 90.01 | 90.91 | 85.71 | 87.09 | -4.04 | -4.43% | 3,816,900 |
| Sep 14, 2026 | 91.68 | 93.80 | 88.50 | 91.13 | -7.47 | -7.58% | 6,288,000 |
| Sep 11, 2026 | 91.11 | 101.27 | 91.05 | 98.60 | +8.00 | +8.83% | 5,682,300 |
| Sep 10, 2026 | 91.71 | 93.45 | 88.50 | 90.60 | -5.32 | -5.55% | 3,471,400 |
| Sep 9, 2026 | 99.49 | 101.83 | 94.15 | 95.92 | -3.57 | -3.59% | 2,857,300 |
| Sep 8, 2026 | 95.85 | 100.45 | 92.67 | 99.49 | +5.95 | +6.36% | 5,635,500 |
| Sep 4, 2026 | 87.01 | 94.79 | 86.75 | 93.54 | +5.45 | +6.19% | 5,728,200 |
| Sep 3, 2026 | 80.87 | 88.69 | 79.11 | 88.09 | +7.41 | +9.18% | 5,470,500 |
| Sep 2, 2026 | 76.71 | 81.50 | 75.90 | 80.68 | +3.11 | +4.01% | 3,711,900 |
| Sep 1, 2026 | 79.39 | 79.99 | 75.31 | 77.57 | -1.07 | -1.36% | 3,673,000 |
| Aug 31, 2026 | 79.43 | 79.99 | 75.71 | 78.64 | -0.78 | -0.98% | 4,201,500 |
| Aug 28, 2026 | 85.20 | 86.30 | 78.55 | 79.42 | -7.71 | -8.85% | 4,435,200 |
| Aug 27, 2026 | 89.45 | 90.24 | 85.92 | 87.13 | +2.13 | +2.51% | 4,715,100 |
| Aug 26, 2026 | 84.21 | 87.82 | 82.23 | 85.00 | -0.50 | -0.58% | 4,046,000 |
| Aug 25, 2026 | 80.12 | 85.69 | 79.38 | 85.50 | +5.94 | +7.47% | 3,474,000 |
| Aug 24, 2026 | 79.50 | 81.55 | 77.50 | 79.56 | -1.30 | -1.61% | 4,707,900 |
| Aug 21, 2026 | 92.41 | 94.22 | 77.35 | 80.86 | -7.79 | -8.79% | 9,588,300 |
| Aug 20, 2026 | 82.23 | 89.16 | 81.73 | 88.65 | +6.57 | +8.00% | 4,477,000 |
| Aug 19, 2026 | 81.09 | 83.00 | 76.03 | 82.08 | +1.29 | +1.60% | 5,722,400 |
| Aug 18, 2026 | 85.00 | 85.75 | 80.25 | 80.79 | -7.25 | -8.23% | 6,375,800 |
| Aug 17, 2026 | 85.86 | 88.12 | 83.94 | 88.04 | +2.60 | +3.04% | 3,953,500 |
| Aug 14, 2026 | 81.70 | 88.06 | 80.51 | 85.44 | +2.49 | +3.00% | 5,568,200 |
65 days, newest first. Daily bars as drawn on the HUT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.