Hut 8 Corp. Common Stock (HUT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 93.88 | 95.25 | 85.04 | 88.59 | -2.27% | 6,831,400 |
| 2026-08-06 | 90.25 | 96.51 | 88.01 | 90.65 | -2.27% | 3,050,900 |
| 2026-08-05 | 101.58 | 104.80 | 92.57 | 92.76 | -8.30% | 4,717,500 |
| 2026-08-04 | 103.51 | 110.93 | 100.85 | 101.16 | -9.74% | 6,953,600 |
| 2026-08-03 | 103.90 | 113.42 | 101.50 | 112.08 | +4.13% | 3,503,300 |
| 2026-07-31 | 114.22 | 116.72 | 104.62 | 107.63 | -0.59% | 4,589,700 |
| 2026-07-30 | 98.20 | 108.73 | 97.57 | 108.27 | +22.78% | 5,486,700 |
| 2026-07-29 | 100.01 | 100.34 | 86.89 | 88.18 | -12.81% | 7,198,800 |
| 2026-07-28 | 100.69 | 103.04 | 91.60 | 101.14 | -3.30% | 4,650,500 |
| 2026-07-27 | 111.80 | 112.60 | 100.88 | 104.59 | -4.91% | 3,988,600 |
| 2026-07-24 | 116.26 | 117.98 | 109.00 | 109.99 | -6.53% | 3,680,000 |
| 2026-07-23 | 111.03 | 120.38 | 110.23 | 117.67 | +7.11% | 6,158,000 |
| 2026-07-22 | 105.12 | 114.60 | 105.07 | 109.86 | +0.81% | 2,841,100 |
| 2026-07-21 | 104.66 | 110.47 | 103.80 | 108.98 | +7.98% | 4,274,200 |
| 2026-07-20 | 101.51 | 107.00 | 99.10 | 100.93 | +10.37% | 7,269,400 |
| 2026-07-17 | 87.02 | 96.02 | 83.30 | 91.45 | -0.50% | 4,603,900 |
| 2026-07-16 | 98.13 | 101.67 | 90.02 | 91.91 | -10.79% | 4,460,200 |
| 2026-07-15 | 99.45 | 106.14 | 95.64 | 103.03 | +4.78% | 4,125,000 |
| 2026-07-14 | 103.11 | 104.00 | 96.07 | 98.33 | -0.85% | 2,721,400 |
| 2026-07-13 | 100.28 | 102.28 | 95.82 | 99.17 | -2.98% | 2,563,600 |
| 2026-07-10 | 106.11 | 107.02 | 99.91 | 102.22 | -3.77% | 2,550,500 |
| 2026-07-09 | 110.50 | 112.39 | 105.72 | 106.22 | +0.10% | 3,078,900 |
| 2026-07-08 | 95.29 | 106.39 | 94.49 | 106.11 | +9.69% | 3,444,400 |
| 2026-07-07 | 101.59 | 102.19 | 92.56 | 96.74 | -6.78% | 4,172,100 |
| 2026-07-06 | 103.48 | 109.80 | 101.70 | 103.78 | +6.84% | 4,205,100 |
| 2026-07-02 | 106.84 | 108.49 | 94.02 | 97.14 | -8.18% | 5,618,900 |
| 2026-07-01 | 110.00 | 111.86 | 98.67 | 105.79 | -8.36% | 6,183,600 |
| 2026-06-30 | 115.25 | 117.45 | 112.73 | 115.44 | -2.39% | 3,724,200 |
| 2026-06-29 | 125.26 | 126.46 | 111.25 | 118.27 | -3.86% | 3,932,300 |
| 2026-06-26 | 113.71 | 123.88 | 109.51 | 123.02 | +4.54% | 11,587,100 |
| 2026-06-25 | 120.10 | 122.00 | 109.30 | 117.68 | +1.36% | 3,191,700 |
| 2026-06-24 | 120.00 | 120.47 | 111.51 | 116.10 | -3.66% | 3,875,700 |
| 2026-06-23 | 113.22 | 124.29 | 111.11 | 120.51 | -0.44% | 3,566,900 |
| 2026-06-22 | 127.63 | 129.88 | 118.60 | 121.04 | -2.73% | 3,833,800 |
| 2026-06-18 | 123.37 | 126.92 | 119.15 | 124.44 | +4.68% | 4,300,000 |
| 2026-06-17 | 121.39 | 126.28 | 118.08 | 118.88 | -2.14% | 4,731,200 |
| 2026-06-16 | 121.25 | 124.95 | 119.24 | 121.48 | +1.08% | 3,500,000 |
| 2026-06-15 | 125.99 | 128.60 | 118.74 | 120.18 | +1.11% | 3,643,800 |
| 2026-06-12 | 116.75 | 124.30 | 115.02 | 118.86 | +2.19% | 2,845,400 |
| 2026-06-11 | 107.64 | 117.24 | 107.35 | 116.31 | +10.06% | 4,294,700 |
| 2026-06-10 | 111.00 | 116.89 | 104.25 | 105.68 | -6.19% | 2,687,000 |
| 2026-06-09 | 122.90 | 124.98 | 107.32 | 112.65 | -5.81% | 4,528,300 |
| 2026-06-08 | 119.00 | 121.38 | 113.64 | 119.60 | +6.56% | 3,601,600 |
| 2026-06-05 | 122.25 | 122.62 | 108.12 | 112.24 | -12.15% | 6,012,800 |
| 2026-06-04 | 124.69 | 130.58 | 120.42 | 127.76 | -2.69% | 3,740,500 |
| 2026-06-03 | 133.83 | 135.31 | 126.84 | 131.29 | -1.30% | 3,281,400 |
| 2026-06-02 | 134.19 | 140.80 | 130.53 | 133.02 | +0.48% | 3,644,300 |
| 2026-06-01 | 123.03 | 134.38 | 120.05 | 132.38 | +6.05% | 4,317,300 |
| 2026-05-29 | 123.50 | 126.65 | 119.58 | 124.83 | +0.47% | 3,950,900 |
| 2026-05-28 | 119.00 | 126.26 | 114.66 | 124.24 | +5.61% | 4,845,600 |
| 2026-05-27 | 113.39 | 119.61 | 109.64 | 117.64 | +4.53% | 4,067,300 |
| 2026-05-26 | 111.90 | 116.45 | 110.36 | 112.54 | +6.27% | 5,045,300 |
| 2026-05-22 | 104.20 | 108.53 | 101.45 | 105.90 | +0.61% | 3,304,300 |
| 2026-05-21 | 96.87 | 105.43 | 96.20 | 105.26 | +9.07% | 4,449,800 |
| 2026-05-20 | 97.10 | 100.56 | 94.84 | 96.51 | +3.43% | 4,111,000 |
| 2026-05-19 | 95.21 | 96.00 | 86.82 | 93.31 | -3.00% | 5,235,000 |
| 2026-05-18 | 100.50 | 101.00 | 92.50 | 96.20 | -6.12% | 5,594,000 |
| 2026-05-15 | 104.30 | 104.47 | 99.52 | 102.47 | -6.31% | 4,781,100 |
| 2026-05-14 | 108.47 | 110.66 | 104.51 | 109.37 | +0.97% | 4,560,200 |
| 2026-05-13 | 107.48 | 112.26 | 103.01 | 108.32 | +0.94% | 4,664,100 |
| 2026-05-12 | 99.85 | 108.05 | 97.44 | 107.31 | +5.01% | 4,582,400 |
| 2026-05-11 | 97.86 | 106.33 | 94.20 | 102.19 | +3.79% | 5,772,400 |
| 2026-05-08 | 105.77 | 106.18 | 96.79 | 98.46 | -2.69% | 5,297,400 |
| 2026-05-07 | 105.11 | 105.11 | 93.80 | 101.18 | -7.12% | 9,280,400 |
| 2026-05-06 | 101.57 | 111.33 | 96.39 | 108.94 | +35.31% | 19,778,900 |
| 2026-05-05 | 79.78 | 80.76 | 77.00 | 80.51 | +3.11% | 3,717,700 |
| 2026-05-04 | 77.63 | 78.53 | 74.90 | 78.08 | +1.43% | 3,035,300 |
| 2026-05-01 | 77.00 | 79.10 | 76.09 | 76.98 | +1.58% | 2,745,600 |
| 2026-04-30 | 74.41 | 76.94 | 73.30 | 75.78 | +6.73% | 4,427,800 |
| 2026-04-29 | 72.79 | 72.91 | 69.30 | 71.00 | -1.54% | 2,312,400 |
| 2026-04-28 | 71.65 | 73.57 | 69.50 | 72.11 | -4.75% | 3,867,300 |
| 2026-04-27 | 76.87 | 76.89 | 74.12 | 75.71 | -1.51% | 2,540,400 |
| 2026-04-24 | 80.24 | 82.10 | 76.83 | 76.87 | -2.41% | 5,311,000 |
| 2026-04-23 | 80.00 | 83.18 | 77.77 | 78.77 | -2.44% | 4,367,400 |
| 2026-04-22 | 80.40 | 82.49 | 79.80 | 80.74 | +5.43% | 3,965,000 |
| 2026-04-21 | 80.12 | 82.20 | 75.81 | 76.58 | -3.05% | 4,410,500 |
| 2026-04-20 | 73.99 | 79.04 | 73.74 | 78.99 | +5.46% | 4,876,900 |
| 2026-04-17 | 73.47 | 76.08 | 72.08 | 74.90 | +5.61% | 6,006,000 |
| 2026-04-16 | 71.36 | 71.66 | 68.05 | 70.92 | -0.24% | 3,454,900 |
| 2026-04-15 | 71.66 | 72.32 | 68.32 | 71.09 | -0.91% | 5,361,600 |
| 2026-04-14 | 72.33 | 74.65 | 71.15 | 71.74 | +2.84% | 4,913,900 |
| 2026-04-13 | 64.70 | 71.16 | 63.23 | 69.76 | +5.56% | 5,636,400 |
| 2026-04-10 | 64.50 | 68.66 | 64.50 | 66.08 | +4.20% | 5,824,900 |
| 2026-04-09 | 61.06 | 67.08 | 60.55 | 63.42 | +3.24% | 8,390,100 |
| 2026-04-08 | 57.08 | 63.66 | 56.98 | 61.43 | +16.65% | 11,123,400 |
| 2026-04-07 | 49.70 | 52.71 | 48.05 | 52.66 | +6.21% | 4,380,100 |
| 2026-04-06 | 48.50 | 50.18 | 48.15 | 49.58 | +3.06% | 2,074,300 |
| 2026-04-02 | 44.90 | 49.90 | 44.21 | 48.11 | +1.58% | 3,688,900 |
| 2026-04-01 | 48.80 | 49.50 | 47.31 | 47.36 | +0.96% | 3,418,200 |
| 2026-03-31 | 44.03 | 47.03 | 43.75 | 46.91 | +9.81% | 4,270,500 |
| 2026-03-30 | 48.21 | 48.80 | 42.06 | 42.72 | -9.88% | 4,810,000 |
| 2026-03-27 | 49.72 | 49.99 | 46.65 | 47.40 | -6.28% | 4,668,600 |
| 2026-03-26 | 53.50 | 53.85 | 49.55 | 50.58 | -9.06% | 4,985,700 |
| 2026-03-25 | 55.09 | 56.87 | 54.81 | 55.62 | +4.45% | 4,528,900 |
| 2026-03-24 | 52.06 | 53.48 | 50.48 | 53.25 | +0.59% | 4,242,600 |
| 2026-03-23 | 49.47 | 53.44 | 49.25 | 52.94 | +11.55% | 7,279,600 |
| 2026-03-20 | 50.14 | 51.18 | 46.59 | 47.46 | -5.35% | 4,336,300 |
| 2026-03-19 | 48.03 | 50.96 | 46.61 | 50.14 | +1.58% | 3,577,400 |
| 2026-03-18 | 50.47 | 51.77 | 48.84 | 49.36 | -4.69% | 3,790,100 |
| 2026-03-17 | 50.85 | 52.75 | 50.79 | 51.79 | +1.17% | 2,547,700 |
| 2026-03-16 | 50.66 | 51.89 | 49.92 | 51.19 | +5.94% | 3,510,900 |
| 2026-03-13 | 50.00 | 51.92 | 47.96 | 48.32 | -0.45% | 2,725,200 |
| 2026-03-12 | 49.67 | 49.91 | 46.94 | 48.54 | -5.05% | 3,681,900 |
| 2026-03-11 | 49.20 | 52.64 | 49.16 | 51.12 | +3.94% | 3,937,200 |
| 2026-03-10 | 48.94 | 50.97 | 48.06 | 49.18 | +0.90% | 4,504,200 |
| 2026-03-09 | 46.26 | 49.20 | 44.12 | 48.74 | +3.55% | 3,647,200 |
| 2026-03-06 | 49.24 | 50.28 | 46.78 | 47.07 | -8.35% | 4,175,100 |
| 2026-03-05 | 53.50 | 54.10 | 48.60 | 51.36 | -5.26% | 3,425,700 |
| 2026-03-04 | 50.28 | 54.93 | 49.66 | 54.21 | +13.89% | 4,835,400 |
| 2026-03-03 | 50.99 | 51.14 | 47.58 | 47.60 | -9.71% | 4,243,200 |
| 2026-03-02 | 51.69 | 56.28 | 51.25 | 52.72 | -0.96% | 4,022,000 |
| 2026-02-27 | 53.12 | 53.97 | 51.73 | 53.23 | -2.90% | 4,752,700 |
| 2026-02-26 | 55.85 | 57.86 | 54.03 | 54.82 | -0.87% | 3,969,800 |
| 2026-02-25 | 59.92 | 61.82 | 54.92 | 55.30 | -6.57% | 6,928,700 |
| 2026-02-24 | 53.71 | 60.21 | 53.20 | 59.19 | +9.55% | 7,128,500 |
| 2026-02-23 | 52.47 | 55.65 | 51.90 | 54.03 | +0.39% | 7,617,800 |
| 2026-02-20 | 53.95 | 56.26 | 52.50 | 53.82 | -1.90% | 3,855,500 |
| 2026-02-19 | 52.83 | 54.90 | 51.18 | 54.86 | +2.32% | 2,235,800 |
| 2026-02-18 | 53.31 | 55.20 | 52.10 | 53.62 | +1.28% | 3,542,700 |
| 2026-02-17 | 52.50 | 54.52 | 51.15 | 52.94 | -1.73% | 3,416,000 |
| 2026-02-13 | 51.19 | 55.70 | 49.63 | 53.87 | +5.69% | 3,670,700 |
| 2026-02-12 | 53.59 | 54.34 | 49.58 | 50.97 | -4.23% | 3,728,000 |
| 2026-02-11 | 55.49 | 57.04 | 51.83 | 53.22 | -3.06% | 3,961,500 |
| 2026-02-10 | 55.91 | 56.84 | 54.64 | 54.90 | -3.50% | 3,649,200 |
| 2026-02-09 | 52.86 | 57.31 | 52.18 | 56.89 | +7.22% | 5,153,900 |
| 2026-02-06 | 48.99 | 53.09 | 46.78 | 53.06 | +19.29% | 6,165,900 |
| 2026-02-05 | 49.99 | 51.03 | 43.81 | 44.48 | -17.89% | 11,391,200 |
| 2026-02-04 | 57.68 | 58.19 | 49.20 | 54.17 | -8.22% | 9,825,600 |
| 2026-02-03 | 57.49 | 60.33 | 55.89 | 59.02 | +5.06% | 6,192,000 |
| 2026-02-02 | 54.30 | 57.93 | 53.80 | 56.18 | +0.63% | 4,535,100 |
| 2026-01-30 | 61.19 | 62.66 | 55.64 | 55.83 | -9.26% | 7,467,100 |
| 2026-01-29 | 63.56 | 64.58 | 59.34 | 61.53 | -4.75% | 5,249,900 |
| 2026-01-28 | 63.74 | 66.07 | 61.23 | 64.60 | +4.46% | 6,000,600 |
| 2026-01-27 | 60.00 | 62.15 | 56.50 | 61.84 | +9.66% | 5,734,300 |
| 2026-01-26 | 58.78 | 60.00 | 55.70 | 56.39 | -3.14% | 4,753,400 |
| 2026-01-23 | 55.04 | 60.69 | 53.26 | 58.22 | +5.62% | 6,351,500 |
| 2026-01-22 | 59.01 | 61.00 | 54.96 | 55.12 | -6.48% | 3,705,500 |
| 2026-01-21 | 59.08 | 62.54 | 55.08 | 58.94 | +1.12% | 5,996,300 |
| 2026-01-20 | 56.94 | 60.06 | 54.75 | 58.29 | -2.28% | 5,003,700 |
| 2026-01-16 | 57.15 | 60.62 | 54.65 | 59.65 | +4.14% | 5,427,900 |
| 2026-01-15 | 59.00 | 59.19 | 55.64 | 57.28 | -1.87% | 4,506,500 |
| 2026-01-14 | 61.33 | 62.90 | 57.52 | 58.37 | -5.06% | 5,327,300 |
| 2026-01-13 | 61.33 | 62.91 | 60.01 | 61.48 | +0.64% | 3,959,800 |
| 2026-01-12 | 58.96 | 61.77 | 58.73 | 61.09 | +1.75% | 3,578,700 |
| 2026-01-09 | 59.85 | 62.68 | 59.00 | 60.04 | +3.61% | 5,159,900 |
| 2026-01-08 | 58.08 | 59.97 | 56.85 | 57.95 | +0.12% | 4,263,500 |
| 2026-01-07 | 56.90 | 60.01 | 56.80 | 57.88 | -0.81% | 4,329,900 |
| 2026-01-06 | 57.63 | 60.42 | 56.27 | 58.35 | +0.17% | 5,939,100 |
| 2026-01-05 | 52.98 | 59.76 | 52.75 | 58.25 | +13.61% | 9,875,400 |
| 2026-01-02 | 47.85 | 52.61 | 46.80 | 51.27 | +11.60% | 6,546,000 |
| 2025-12-31 | 46.55 | 48.30 | 45.49 | 45.94 | -0.73% | 2,741,300 |
| 2025-12-30 | 48.83 | 48.99 | 46.22 | 46.28 | -5.22% | 3,258,200 |
| 2025-12-29 | 48.74 | 51.99 | 48.51 | 48.83 | -1.63% | 3,862,400 |
| 2025-12-26 | 52.88 | 53.19 | 48.40 | 49.64 | -5.98% | 4,417,300 |
| 2025-12-24 | 51.73 | 53.88 | 51.55 | 52.80 | +0.63% | 2,419,800 |
| 2025-12-23 | 48.15 | 53.88 | 47.91 | 52.47 | +4.13% | 11,310,600 |
| 2025-12-22 | 45.88 | 52.63 | 45.14 | 50.39 | +14.21% | 13,541,500 |
| 2025-12-19 | 40.22 | 44.57 | 40.00 | 44.12 | +14.33% | 11,501,200 |
| 2025-12-18 | 42.90 | 45.64 | 38.36 | 38.59 | -3.91% | 12,025,700 |
| 2025-12-17 | 41.93 | 44.70 | 39.77 | 40.16 | +8.98% | 22,652,500 |
| 2025-12-16 | 35.35 | 37.12 | 34.18 | 36.85 | +3.98% | 4,510,000 |
| 2025-12-15 | 40.96 | 41.00 | 34.80 | 35.44 | -14.21% | 8,771,100 |
| 2025-12-12 | 45.83 | 46.75 | 40.96 | 41.31 | -11.64% | 7,796,000 |
| 2025-12-11 | 44.30 | 46.85 | 42.80 | 46.75 | +1.54% | 4,620,500 |
| 2025-12-10 | 44.38 | 47.20 | 43.50 | 46.04 | +2.52% | 5,539,600 |
| 2025-12-09 | 42.40 | 46.00 | 41.93 | 44.91 | +4.61% | 4,035,600 |
| 2025-12-08 | 43.39 | 43.42 | 41.64 | 42.93 | +1.18% | 2,733,000 |
| 2025-12-05 | 41.87 | 42.73 | 40.95 | 42.43 | -0.89% | 3,542,100 |
| 2025-12-04 | 39.09 | 42.99 | 38.88 | 42.81 | +6.97% | 5,002,200 |
| 2025-12-03 | 37.36 | 40.30 | 36.93 | 40.02 | +6.21% | 4,917,000 |
| 2025-12-02 | 44.58 | 45.45 | 37.00 | 37.68 | -13.52% | 14,390,400 |
| 2025-12-01 | 41.79 | 44.23 | 41.33 | 43.57 | -3.18% | 4,636,100 |
| 2025-11-28 | 43.52 | 45.47 | 42.92 | 45.00 | +6.21% | 3,185,700 |
| 2025-11-26 | 40.01 | 42.65 | 39.52 | 42.37 | +6.03% | 3,949,900 |
| 2025-11-25 | 37.47 | 40.16 | 36.78 | 39.96 | +1.78% | 5,113,400 |
| 2025-11-24 | 34.90 | 39.43 | 34.84 | 39.26 | +14.33% | 5,943,600 |
| 2025-11-21 | 33.01 | 35.07 | 31.67 | 34.34 | +1.72% | 7,261,900 |
| 2025-11-20 | 40.17 | 41.06 | 33.38 | 33.76 | -10.07% | 10,315,900 |
| 2025-11-19 | 39.10 | 39.99 | 36.68 | 37.54 | -2.92% | 5,577,000 |
| 2025-11-18 | 36.70 | 39.87 | 36.42 | 38.67 | +2.57% | 6,886,100 |
| 2025-11-17 | 35.88 | 39.07 | 35.50 | 37.70 | +2.06% | 7,121,200 |
| 2025-11-14 | 33.70 | 39.90 | 33.40 | 36.94 | +2.55% | 10,567,600 |
| 2025-11-13 | 39.17 | 41.39 | 35.72 | 36.02 | -13.68% | 12,287,800 |
| 2025-11-12 | 44.92 | 45.75 | 39.86 | 41.73 | -4.96% | 6,956,200 |
| 2025-11-11 | 45.74 | 46.42 | 42.20 | 43.91 | -6.91% | 7,169,700 |
| 2025-11-10 | 46.95 | 48.73 | 44.74 | 47.17 | +5.79% | 9,491,800 |
| 2025-11-07 | 41.28 | 45.19 | 40.14 | 44.59 | +2.81% | 7,305,200 |
| 2025-11-06 | 46.41 | 46.48 | 42.38 | 43.37 | -7.72% | 7,385,200 |
| 2025-11-05 | 50.04 | 51.36 | 46.86 | 47.00 | -2.31% | 8,304,500 |
| 2025-11-04 | 50.39 | 53.83 | 45.03 | 48.11 | -12.53% | 13,124,900 |
| 2025-11-03 | 54.00 | 55.55 | 50.65 | 55.00 | +8.57% | 13,903,400 |
| 2025-10-31 | 50.58 | 52.77 | 48.36 | 50.66 | +4.30% | 5,966,500 |
| 2025-10-30 | 48.67 | 51.09 | 47.56 | 48.57 | -6.45% | 6,152,700 |
| 2025-10-29 | 51.03 | 53.61 | 48.92 | 51.92 | +3.36% | 6,508,200 |
| 2025-10-28 | 50.69 | 54.84 | 49.47 | 50.23 | +0.86% | 7,101,400 |
| 2025-10-27 | 48.65 | 50.50 | 47.76 | 49.80 | +4.49% | 5,479,700 |
| 2025-10-24 | 43.23 | 48.00 | 41.80 | 47.66 | +17.27% | 9,821,800 |
| 2025-10-23 | 39.04 | 41.78 | 38.19 | 40.64 | +4.63% | 6,522,800 |
| 2025-10-22 | 46.00 | 46.51 | 36.20 | 38.84 | -17.22% | 18,572,800 |
| 2025-10-21 | 48.86 | 48.92 | 45.62 | 46.92 | -6.01% | 7,270,900 |
| 2025-10-20 | 51.93 | 52.32 | 48.55 | 49.92 | +3.01% | 7,154,200 |
| 2025-10-17 | 46.38 | 48.76 | 45.31 | 48.46 | -0.66% | 7,436,300 |
| 2025-10-16 | 54.19 | 54.45 | 48.67 | 48.78 | -9.52% | 8,061,500 |
| 2025-10-15 | 53.08 | 57.29 | 51.98 | 53.91 | +7.94% | 13,599,500 |
| 2025-10-14 | 46.45 | 52.40 | 43.41 | 49.94 | +1.70% | 11,726,800 |
| 2025-10-13 | 45.84 | 49.13 | 43.91 | 49.11 | +12.72% | 6,944,700 |
| 2025-10-10 | 49.13 | 51.30 | 42.88 | 43.57 | -6.02% | 11,113,300 |
| 2025-10-09 | 44.00 | 46.59 | 43.60 | 46.36 | +3.95% | 5,004,600 |
| 2025-10-08 | 42.30 | 45.25 | 42.12 | 44.60 | +6.88% | 8,711,400 |
| 2025-10-07 | 42.75 | 43.41 | 38.89 | 41.73 | +0.75% | 5,856,600 |
| 2025-10-06 | 41.50 | 42.39 | 40.91 | 41.42 | +3.29% | 5,503,100 |
| 2025-10-03 | 39.75 | 41.64 | 38.90 | 40.10 | +2.72% | 7,170,600 |
| 2025-10-02 | 37.27 | 39.32 | 36.69 | 39.04 | +6.87% | 5,817,000 |
| 2025-10-01 | 35.26 | 37.45 | 34.54 | 36.53 | +4.94% | 5,969,700 |
| 2025-09-30 | 34.66 | 35.15 | 33.91 | 34.81 | -0.10% | 3,053,300 |
| 2025-09-29 | 34.07 | 35.53 | 33.93 | 34.85 | +5.08% | 4,814,400 |
| 2025-09-26 | 34.90 | 34.99 | 32.28 | 33.16 | -4.93% | 5,589,200 |
| 2025-09-25 | 35.92 | 36.69 | 33.68 | 34.88 | -7.87% | 8,829,700 |
| 2025-09-24 | 36.27 | 38.14 | 35.69 | 37.86 | +6.89% | 7,194,000 |
| 2025-09-23 | 38.16 | 38.99 | 35.08 | 35.42 | -6.47% | 8,555,100 |
| 2025-09-22 | 35.67 | 38.34 | 34.36 | 37.87 | +4.50% | 6,618,600 |
| 2025-09-19 | 37.10 | 37.62 | 35.63 | 36.24 | -3.05% | 9,566,500 |
| 2025-09-18 | 38.40 | 39.47 | 37.35 | 37.38 | -1.08% | 8,937,000 |
| 2025-09-17 | 33.99 | 38.36 | 33.90 | 37.79 | +7.88% | 9,526,100 |
| 2025-09-16 | 34.62 | 35.65 | 33.80 | 35.03 | +2.44% | 5,853,100 |
| 2025-09-15 | 33.12 | 34.21 | 32.35 | 34.19 | +5.41% | 4,207,700 |
| 2025-09-12 | 32.22 | 32.83 | 31.79 | 32.44 | +1.50% | 3,817,500 |
| 2025-09-11 | 31.13 | 32.22 | 30.66 | 31.96 | +3.26% | 4,634,000 |
| 2025-09-10 | 30.14 | 31.93 | 29.75 | 30.95 | +5.63% | 7,678,400 |
| 2025-09-09 | 26.67 | 29.34 | 26.19 | 29.30 | +14.99% | 9,270,700 |
| 2025-09-08 | 25.49 | 26.16 | 25.45 | 25.48 | +0.39% | 3,877,400 |
| 2025-09-05 | 26.39 | 27.16 | 24.20 | 25.38 | -0.90% | 5,256,800 |
| 2025-09-04 | 27.60 | 27.81 | 25.53 | 25.61 | -7.44% | 6,387,300 |
| 2025-09-03 | 27.79 | 28.66 | 26.25 | 27.67 | +0.99% | 11,114,700 |
| 2025-09-02 | 25.82 | 27.53 | 24.77 | 27.40 | +2.51% | 4,428,100 |
| 2025-08-29 | 26.41 | 27.08 | 26.05 | 26.73 | +0.83% | 4,096,700 |
| 2025-08-28 | 27.00 | 27.22 | 26.31 | 26.51 | +0.61% | 4,308,300 |
| 2025-08-27 | 26.00 | 27.40 | 25.60 | 26.35 | +1.70% | 6,086,700 |
| 2025-08-26 | 23.10 | 26.37 | 23.03 | 25.91 | +10.49% | 8,850,400 |
| 2025-08-25 | 22.58 | 23.62 | 21.89 | 23.45 | +0.34% | 3,306,900 |
| 2025-08-22 | 21.41 | 23.50 | 21.00 | 23.37 | +9.36% | 5,636,400 |
| 2025-08-21 | 22.16 | 22.16 | 21.01 | 21.37 | -4.21% | 4,209,700 |
| 2025-08-20 | 22.25 | 22.32 | 20.69 | 22.31 | +1.50% | 4,290,700 |
| 2025-08-19 | 24.35 | 24.43 | 21.50 | 21.98 | -9.99% | 6,620,900 |
| 2025-08-18 | 23.30 | 24.77 | 22.53 | 24.42 | +4.72% | 5,945,600 |
| 2025-08-15 | 23.55 | 23.90 | 22.80 | 23.32 | -2.02% | 4,728,000 |
| 2025-08-14 | 21.57 | 23.87 | 21.32 | 23.80 | +6.44% | 9,120,200 |
| 2025-08-13 | 21.91 | 22.48 | 21.67 | 22.36 | +3.61% | 4,859,000 |
| 2025-08-12 | 20.60 | 21.62 | 20.40 | 21.58 | +4.91% | 4,121,700 |
| 2025-08-11 | 19.70 | 21.31 | 19.70 | 20.57 | +5.73% | 6,131,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+32.39%). Worst month: Feb (-11.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hut 8 Corp. Common Stock's (HUT) latest close?
88.59 on 2026-08-07, from the Closelook data lake's daily price record.
What is HUT's 52-week high and low?
140.80 high and 18.68 low over the trailing 52 weeks, as of 2026-08-07.
What is Hut 8 Corp. Common Stock's strongest and weakest month historically?
Historically, HUT's strongest calendar month has been Jun (average +32.39%) and its weakest Feb (average -11.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.