Want to see HUT full AI Analyst Report?
Hut 8 (HUT) Historical Prices
3,356 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 50.56 | 53.45 | 47.02 | 52.65 | 52.65 | +14.58% | 11,545,100 | 2.09 |
| Nov 05, 2026 | 48.17 | 49.07 | 42.20 | 45.95 | 45.95 | -6.11% | 12,222,670 | 2.27 |
| Nov 04, 2026 | 53.44 | 56.98 | 48.48 | 48.94 | 48.94 | -23.23% | 13,918,190 | 2.64 |
| Nov 03, 2026 | 55.86 | 64.59 | 55.16 | 63.75 | 63.75 | +15.90% | 9,311,088 | 1.80 |
| Nov 02, 2026 | 59.59 | 59.79 | 53.87 | 55.01 | 55.01 | -7.40% | 5,835,126 | 1.13 |
| Oct 30, 2026 | 61.73 | 62.16 | 57.19 | 59.40 | 59.40 | -10.60% | 6,041,227 | 1.17 |
| Oct 29, 2026 | 67.20 | 69.89 | 65.22 | 66.44 | 66.44 | -4.35% | 3,109,392 | 0.60 |
| Oct 28, 2026 | 70.00 | 70.00 | 64.85 | 69.46 | 69.46 | +3.15% | 5,347,361 | 1.03 |
| Oct 27, 2026 | 63.79 | 68.52 | 63.05 | 67.34 | 67.34 | +6.94% | 3,947,814 | 0.76 |
| Oct 26, 2026 | 60.06 | 66.58 | 58.75 | 62.97 | 62.97 | +2.84% | 4,582,647 | 0.88 |
| Oct 23, 2026 | 63.49 | 65.49 | 60.90 | 61.23 | 61.23 | -4.28% | 4,263,370 | 0.81 |
| Oct 22, 2026 | 68.75 | 69.83 | 63.59 | 63.97 | 63.97 | -10.63% | 4,708,243 | 0.90 |
| Oct 21, 2026 | 73.20 | 74.00 | 67.12 | 71.58 | 71.58 | +3.68% | 6,489,181 | 1.25 |
| Oct 20, 2026 | 66.69 | 71.86 | 64.88 | 69.04 | 69.04 | +1.28% | 4,621,830 | 0.89 |
| Oct 19, 2026 | 70.11 | 70.33 | 66.93 | 68.17 | 68.17 | +0.62% | 5,150,366 | 1.00 |
| Oct 16, 2026 | 73.40 | 75.50 | 67.11 | 67.75 | 67.75 | -10.96% | 6,180,276 | 1.20 |
| Oct 15, 2026 | 69.35 | 77.09 | 66.90 | 76.09 | 76.09 | +1.63% | 16,751,260 | 3.36 |
| Oct 14, 2026 | 80.00 | 80.74 | 72.06 | 74.87 | 74.87 | -10.45% | 12,867,540 | 2.65 |
| Oct 13, 2026 | 80.88 | 85.65 | 78.70 | 83.61 | 83.61 | -1.91% | 4,909,914 | 1.01 |
| Oct 12, 2026 | 83.69 | 86.90 | 82.50 | 85.24 | 85.24 | +1.15% | 3,474,788 | 0.71 |
| Oct 09, 2026 | 81.53 | 84.45 | 77.71 | 84.27 | 84.27 | +5.88% | 6,377,005 | 1.33 |
| Oct 08, 2026 | 87.26 | 87.37 | 78.19 | 79.59 | 79.59 | -10.87% | 10,309,750 | 2.20 |
| Oct 07, 2026 | 89.20 | 90.27 | 85.66 | 89.30 | 89.30 | -3.17% | 10,012,730 | 2.19 |
| Oct 06, 2026 | 91.85 | 93.80 | 88.63 | 92.22 | 92.22 | +3.30% | 5,713,107 | 1.26 |
| Oct 05, 2026 | 89.96 | 90.54 | 84.75 | 89.27 | 89.27 | -0.40% | 3,360,783 | 0.74 |
| Oct 02, 2026 | 90.05 | 93.00 | 88.10 | 89.63 | 89.63 | +3.79% | 4,620,074 | 1.02 |
| Oct 01, 2026 | 85.96 | 86.56 | 82.10 | 86.36 | 86.36 | +0.30% | 4,717,357 | 1.05 |
| Sep 30, 2026 | 93.37 | 93.71 | 85.73 | 86.10 | 86.10 | -7.28% | 7,183,561 | 1.64 |
| Sep 29, 2026 | 94.35 | 96.75 | 92.08 | 92.86 | 92.86 | +0.16% | 2,486,434 | 0.56 |
| Sep 28, 2026 | 95.93 | 97.93 | 91.83 | 92.71 | 92.71 | -4.24% | 2,142,336 | 0.48 |
| Sep 25, 2026 | 102.01 | 102.31 | 95.64 | 96.82 | 96.82 | -4.65% | 2,635,482 | 0.58 |
| Sep 24, 2026 | 99.82 | 105.39 | 98.53 | 101.54 | 101.54 | -0.90% | 2,496,536 | 0.55 |
| Sep 23, 2026 | 105.32 | 107.20 | 102.37 | 102.46 | 102.46 | -3.89% | 3,199,780 | 0.68 |
| Sep 22, 2026 | 102.00 | 110.69 | 101.90 | 106.61 | 106.61 | +3.08% | 5,382,635 | 1.16 |
| Sep 21, 2026 | 104.62 | 107.84 | 100.26 | 103.42 | 103.42 | +4.74% | 5,715,789 | 1.24 |
| Sep 18, 2026 | 93.34 | 99.03 | 90.32 | 98.74 | 98.74 | +8.52% | 7,389,445 | 1.62 |
| Sep 17, 2026 | 96.50 | 98.57 | 89.17 | 90.99 | 90.99 | +1.30% | 5,441,500 | 1.20 |
| Sep 16, 2026 | 88.40 | 94.10 | 88.34 | 89.82 | 89.82 | +3.13% | 3,993,371 | 0.88 |
| Sep 15, 2026 | 90.01 | 90.91 | 85.71 | 87.09 | 87.09 | -4.43% | 3,819,440 | 0.84 |
| Sep 14, 2026 | 91.68 | 93.80 | 88.50 | 91.13 | 91.13 | -7.58% | 6,287,953 | 1.40 |
| Sep 11, 2026 | 91.12 | 101.27 | 91.05 | 98.60 | 98.60 | +8.83% | 5,684,511 | 1.27 |
| Sep 10, 2026 | 91.71 | 93.45 | 88.50 | 90.60 | 90.60 | -5.55% | 3,474,716 | 0.78 |
| Sep 09, 2026 | 99.49 | 101.83 | 94.15 | 95.92 | 95.92 | -3.59% | 2,860,621 | 0.64 |
| Sep 08, 2026 | 95.85 | 100.45 | 92.67 | 99.49 | 99.49 | +6.36% | 5,644,997 | 1.27 |
| Sep 07, 2026 | 87.01 | 94.79 | 86.75 | 93.55 | 93.55 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 87.01 | 94.79 | 86.75 | 93.55 | 93.55 | +6.19% | 5,733,713 | 1.28 |
| Sep 03, 2026 | 80.87 | 88.69 | 79.11 | 88.09 | 88.09 | +9.18% | 5,468,096 | 1.22 |
| Sep 02, 2026 | 76.72 | 81.50 | 75.90 | 80.68 | 80.68 | +4.01% | 3,719,620 | 0.83 |
| Sep 01, 2026 | 79.39 | 79.99 | 75.31 | 77.57 | 77.57 | -1.36% | 3,672,270 | 0.82 |
| Aug 31, 2026 | 79.43 | 79.99 | 75.71 | 78.64 | 78.64 | -0.98% | 4,201,466 | 0.94 |
