Hut 8 Corp. HUT
NASDAQ · United States · Technology Services
$86.10-6.76 (-7.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86.10 | -7.28% | $93.37 | $93.71 | $85.73 | 7.17M |
| 2026-09-29 | $92.86 | +0.16% | $94.35 | $96.75 | $92.08 | 2.48M |
| 2026-09-28 | $92.71 | -4.24% | $95.93 | $97.93 | $91.83 | 2.14M |
| 2026-09-25 | $96.82 | -4.65% | $102.01 | $102.31 | $95.64 | 2.63M |
| 2026-09-24 | $101.54 | -0.90% | $99.82 | $105.39 | $98.53 | 2.49M |
| 2026-09-23 | $102.46 | -3.89% | $105.32 | $107.20 | $102.37 | 3.19M |
| 2026-09-22 | $106.61 | +3.08% | $102.00 | $110.69 | $101.90 | 5.38M |
| 2026-09-21 | $103.42 | +4.74% | $104.62 | $107.84 | $100.26 | 5.72M |
| 2026-09-18 | $98.74 | +8.52% | $93.34 | $99.03 | $90.32 | 7.38M |
| 2026-09-17 | $90.99 | +1.30% | $96.50 | $98.57 | $89.17 | 5.45M |
| 2026-09-16 | $89.82 | +3.13% | $88.40 | $94.10 | $88.34 | 3.99M |
| 2026-09-15 | $87.09 | -4.43% | $90.01 | $90.91 | $85.71 | 3.82M |
| 2026-09-14 | $91.13 | -7.58% | $91.68 | $93.80 | $88.50 | 6.29M |
| 2026-09-11 | $98.60 | +8.83% | $91.11 | $101.27 | $91.05 | 5.68M |
| 2026-09-10 | $90.60 | -5.55% | $91.71 | $93.45 | $88.50 | 3.47M |
| 2026-09-09 | $95.92 | -3.59% | $99.49 | $101.83 | $94.15 | 2.86M |
| 2026-09-08 | $99.49 | +6.36% | $95.85 | $100.45 | $92.67 | 5.64M |
| 2026-09-04 | $93.54 | +6.19% | $87.01 | $94.79 | $86.75 | 5.73M |
| 2026-09-03 | $88.09 | +9.18% | $80.87 | $88.69 | $79.11 | 5.47M |
| 2026-09-02 | $80.68 | +4.01% | $76.71 | $81.50 | $75.90 | 3.71M |
| 2026-09-01 | $77.57 | -1.36% | $79.39 | $79.99 | $75.31 | 3.67M |
| 2026-08-31 | $78.64 | -0.98% | $79.43 | $79.99 | $75.71 | 4.20M |
| 2026-08-28 | $79.42 | -8.85% | $85.20 | $86.30 | $78.55 | 4.44M |
| 2026-08-27 | $87.13 | +2.51% | $89.45 | $90.24 | $85.92 | 4.72M |
| 2026-08-26 | $85.00 | -0.58% | $84.21 | $87.82 | $82.23 | 4.05M |
| 2026-08-25 | $85.50 | +7.47% | $80.12 | $85.69 | $79.38 | 3.47M |
| 2026-08-24 | $79.56 | -1.61% | $79.50 | $81.55 | $77.50 | 4.71M |
| 2026-08-21 | $80.86 | -8.79% | $92.41 | $94.22 | $77.35 | 9.59M |
| 2026-08-20 | $88.65 | +8.00% | $82.23 | $89.16 | $81.73 | 4.48M |
| 2026-08-19 | $82.08 | +1.60% | $81.09 | $83.00 | $76.03 | 5.72M |
| 2026-08-18 | $80.79 | -8.23% | $85.00 | $85.75 | $80.25 | 6.38M |
| 2026-08-17 | $88.04 | +3.04% | $85.86 | $88.12 | $83.94 | 3.95M |
| 2026-08-14 | $85.44 | +3.00% | $81.70 | $88.06 | $80.51 | 5.57M |
| 2026-08-13 | $82.95 | -8.62% | $90.40 | $93.19 | $82.91 | 5.99M |
| 2026-08-12 | $90.77 | +2.24% | $95.53 | $96.75 | $89.64 | 4.52M |
| 2026-08-11 | $88.78 | +3.64% | $90.22 | $93.99 | $88.69 | 3.45M |
| 2026-08-10 | $85.66 | -3.31% | $88.42 | $90.57 | $85.55 | 3.23M |
| 2026-08-07 | $88.59 | -2.27% | $93.88 | $95.25 | $85.04 | 6.84M |
| 2026-08-06 | $90.65 | -2.27% | $90.25 | $96.51 | $88.01 | 3.05M |
| 2026-08-05 | $92.76 | -8.30% | $101.58 | $104.80 | $92.57 | 4.72M |
| 2026-08-04 | $101.16 | -9.74% | $103.51 | $110.93 | $100.85 | 6.95M |
| 2026-08-03 | $112.08 | +4.13% | $103.90 | $113.42 | $101.50 | 3.50M |
| 2026-07-31 | $107.63 | -0.59% | $114.22 | $116.72 | $104.62 | 4.59M |
| 2026-07-30 | $108.27 | +22.78% | $98.20 | $108.73 | $97.57 | 5.49M |
| 2026-07-29 | $88.18 | -12.81% | $100.01 | $100.34 | $86.89 | 7.20M |
| 2026-07-28 | $101.14 | -3.30% | $100.69 | $103.04 | $91.60 | 4.65M |
| 2026-07-27 | $104.59 | -4.91% | $111.80 | $112.60 | $100.88 | 3.99M |
| 2026-07-24 | $109.99 | -6.53% | $116.26 | $117.98 | $109.00 | 3.68M |
| 2026-07-23 | $117.67 | +7.11% | $111.03 | $120.38 | $110.23 | 6.16M |
| 2026-07-22 | $109.86 | +0.81% | $105.12 | $114.60 | $105.07 | 2.84M |
| 2026-07-21 | $108.98 | +7.98% | $104.66 | $110.47 | $103.80 | 4.27M |
| 2026-07-20 | $100.93 | +10.37% | $101.51 | $107.00 | $99.10 | 7.27M |
| 2026-07-17 | $91.45 | -0.50% | $87.02 | $96.02 | $83.30 | 4.60M |
| 2026-07-16 | $91.91 | -10.79% | $98.13 | $101.67 | $90.02 | 4.46M |
| 2026-07-15 | $103.03 | +4.78% | $99.45 | $106.14 | $95.64 | 4.13M |
| 2026-07-14 | $98.33 | -0.85% | $103.11 | $104.00 | $96.07 | 2.72M |
| 2026-07-13 | $99.17 | -2.98% | $100.28 | $102.28 | $95.82 | 2.56M |
| 2026-07-10 | $102.22 | -3.77% | $106.11 | $107.02 | $99.91 | 2.55M |
| 2026-07-09 | $106.22 | +0.10% | $110.50 | $112.39 | $105.72 | 3.08M |
| 2026-07-08 | $106.11 | +9.69% | $95.29 | $106.39 | $94.49 | 3.44M |
| 2026-07-07 | $96.74 | -6.78% | $101.59 | $102.19 | $92.56 | 4.17M |
| 2026-07-06 | $103.78 | +6.84% | $103.48 | $109.80 | $101.70 | 4.21M |
| 2026-07-02 | $97.14 | -8.18% | $106.84 | $108.49 | $94.02 | 5.62M |
| 2026-07-01 | $105.79 | -8.36% | $110.00 | $111.86 | $98.67 | 6.18M |
| 2026-06-30 | $115.44 | -2.39% | $115.25 | $117.45 | $112.73 | 3.72M |
| 2026-06-29 | $118.27 | -3.86% | $125.26 | $126.46 | $111.25 | 3.93M |
| 2026-06-26 | $123.02 | +4.54% | $113.71 | $123.88 | $109.51 | 11.59M |
| 2026-06-25 | $117.68 | +1.36% | $120.10 | $122.00 | $109.30 | 3.19M |
| 2026-06-24 | $116.10 | -3.66% | $120.00 | $120.47 | $111.51 | 3.88M |
| 2026-06-23 | $120.51 | -0.44% | $113.22 | $124.29 | $111.11 | 3.57M |
| 2026-06-22 | $121.04 | -2.73% | $127.63 | $129.88 | $118.60 | 3.83M |
| 2026-06-18 | $124.44 | +4.68% | $123.37 | $126.92 | $119.15 | 4.30M |
| 2026-06-17 | $118.88 | -2.14% | $121.39 | $126.28 | $118.08 | 4.73M |
| 2026-06-16 | $121.48 | +1.08% | $121.25 | $124.95 | $119.24 | 3.50M |
| 2026-06-15 | $120.18 | +1.11% | $125.99 | $128.60 | $118.74 | 3.64M |
| 2026-06-12 | $118.86 | +2.19% | $116.75 | $124.30 | $115.02 | 2.85M |
| 2026-06-11 | $116.31 | +10.06% | $107.64 | $117.24 | $107.35 | 4.29M |
| 2026-06-10 | $105.68 | -6.19% | $111.00 | $116.89 | $104.25 | 2.69M |
| 2026-06-09 | $112.65 | -5.81% | $122.90 | $124.98 | $107.32 | 4.53M |
| 2026-06-08 | $119.60 | +6.56% | $119.00 | $121.38 | $113.64 | 3.60M |
| 2026-06-05 | $112.24 | -12.15% | $122.25 | $122.62 | $108.12 | 6.01M |
| 2026-06-04 | $127.76 | -2.69% | $124.69 | $130.58 | $120.42 | 3.74M |
| 2026-06-03 | $131.29 | -1.30% | $133.83 | $135.31 | $126.84 | 3.28M |
| 2026-06-02 | $133.02 | +0.48% | $134.19 | $140.80 | $130.53 | 3.64M |
| 2026-06-01 | $132.38 | +6.05% | $123.03 | $134.38 | $120.05 | 4.32M |
| 2026-05-29 | $124.83 | +0.47% | $123.50 | $126.65 | $119.58 | 3.95M |
| 2026-05-28 | $124.24 | +5.61% | $119.00 | $126.26 | $114.66 | 4.85M |
| 2026-05-27 | $117.64 | +4.53% | $113.39 | $119.61 | $109.64 | 4.07M |
| 2026-05-26 | $112.54 | +6.27% | $111.90 | $116.45 | $110.36 | 5.05M |
| 2026-05-22 | $105.90 | +0.61% | $104.20 | $108.53 | $101.45 | 3.30M |