5 DAY PERFORMANCE
-54.72%
1 MONTH PERFORMANCE
-53.04%
3 MONTH PERFORMANCE
-55.26%
6 MONTH PERFORMANCE
-8.14%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+135.57%
Hut 8 Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $89.76 | $90.65 (0.99%) | $96.51 | $88.02 | 3.00 M | $11.15 B |
| 08/05/2026 | $101.58 | $92.76 (-8.68%) | $104.80 | $92.57 | 4.72 M | $10.99 B |
| 08/04/2026 | $103.51 | $101.16 (-2.27%) | $110.93 | $100.85 | 6.95 M | $11.99 B |
| 08/03/2026 | $103.90 | $112.08 (7.87%) | $113.42 | $101.50 | 3.50 M | $13.28 B |
| 07/31/2026 | $114.22 | $107.63 (-5.77%) | $116.72 | $104.62 | 4.59 M | $12.75 B |
| 07/30/2026 | $98.20 | $108.27 (10.25%) | $108.73 | $97.57 | 5.49 M | $12.02 B |
| 07/29/2026 | $100.01 | $88.18 (-11.83%) | $100.34 | $86.89 | 7.21 M | $9.79 B |
| 07/28/2026 | $100.69 | $101.14 (0.45%) | $103.04 | $91.60 | 4.66 M | $11.23 B |
| 07/27/2026 | $111.80 | $104.59 (-6.45%) | $112.60 | $100.88 | 3.99 M | $11.62 B |
| 07/24/2026 | $116.26 | $109.99 (-5.39%) | $117.98 | $109.00 | 3.68 M | $12.22 B |
| 07/23/2026 | $111.03 | $117.67 (5.98%) | $120.38 | $110.23 | 6.16 M | $13.07 B |
| 07/22/2026 | $105.12 | $109.86 (4.51%) | $114.60 | $105.07 | 2.84 M | $12.20 B |
| 07/21/2026 | $104.66 | $108.98 (4.13%) | $110.47 | $103.80 | 4.27 M | $12.10 B |
| 07/20/2026 | $101.51 | $100.93 (-0.57%) | $107.00 | $99.10 | 7.27 M | $11.21 B |
| 07/17/2026 | $87.02 | $91.45 (5.09%) | $96.02 | $83.30 | 4.60 M | $10.16 B |
| 07/16/2026 | $98.13 | $91.91 (-6.34%) | $101.67 | $90.02 | 4.46 M | $10.21 B |
| 07/15/2026 | $99.45 | $103.03 (3.6%) | $106.14 | $95.64 | 4.13 M | $11.44 B |
| 07/14/2026 | $103.11 | $98.33 (-4.64%) | $104.00 | $96.07 | 2.72 M | $10.92 B |
| 07/13/2026 | $100.28 | $99.17 (-1.11%) | $102.28 | $95.83 | 2.56 M | $11.01 B |
| 07/10/2026 | $106.11 | $102.22 (-3.67%) | $107.02 | $99.91 | 2.55 M | $11.35 B |
| 07/09/2026 | $110.50 | $106.22 (-3.87%) | $112.39 | $105.72 | 3.08 M | $11.80 B |
| 07/08/2026 | $95.30 | $106.11 (11.34%) | $106.39 | $94.49 | 3.44 M | $11.79 B |
| 07/07/2026 | $101.59 | $96.74 (-4.77%) | $102.19 | $92.56 | 4.17 M | $10.74 B |
| 07/06/2026 | $103.48 | $103.78 (0.29%) | $109.80 | $101.70 | 4.21 M | $11.53 B |
| 07/02/2026 | $106.84 | $97.14 (-9.08%) | $108.49 | $94.02 | 5.62 M | $10.79 B |
| 07/01/2026 | $110.00 | $105.79 (-3.83%) | $111.86 | $98.67 | 6.18 M | $11.75 B |
| 06/30/2026 | $115.25 | $115.45 (0.17%) | $117.45 | $112.73 | 3.72 M | $12.82 B |
| 06/29/2026 | $125.26 | $118.27 (-5.58%) | $126.46 | $111.25 | 3.93 M | $13.14 B |
| 06/26/2026 | $113.71 | $123.02 (8.19%) | $123.88 | $109.51 | 11.59 M | $13.66 B |
| 06/25/2026 | $120.10 | $117.68 (-2.01%) | $121.99 | $109.30 | 3.19 M | $13.07 B |
| 06/24/2026 | $120.00 | $116.10 (-3.25%) | $120.47 | $111.51 | 3.88 M | $12.89 B |
| 06/23/2026 | $113.22 | $120.51 (6.44%) | $124.29 | $111.11 | 3.57 M | $13.38 B |
| 06/22/2026 | $127.63 | $121.04 (-5.16%) | $129.88 | $118.60 | 3.83 M | $13.44 B |
| 06/18/2026 | $123.37 | $124.44 (0.87%) | $126.92 | $119.15 | 4.30 M | $13.82 B |
| 06/17/2026 | $121.39 | $118.88 (-2.07%) | $126.28 | $118.08 | 4.73 M | $13.20 B |
| 06/16/2026 | $121.25 | $121.48 (0.19%) | $124.95 | $119.24 | 3.50 M | $13.49 B |
| 06/15/2026 | $125.99 | $120.18 (-4.61%) | $128.60 | $118.74 | 3.64 M | $13.35 B |
| 06/12/2026 | $116.75 | $118.86 (1.81%) | $124.30 | $115.02 | 2.85 M | $13.20 B |
| 06/11/2026 | $107.64 | $116.31 (8.05%) | $117.24 | $107.35 | 4.29 M | $12.92 B |
| 06/10/2026 | $111.00 | $105.68 (-4.79%) | $116.89 | $104.25 | 2.69 M | $11.74 B |
| 06/09/2026 | $122.90 | $112.65 (-8.34%) | $124.98 | $107.32 | 4.53 M | $12.51 B |
| 06/08/2026 | $119.00 | $119.60 (0.5%) | $121.38 | $113.64 | 3.60 M | $13.28 B |
| 06/05/2026 | $122.25 | $112.24 (-8.19%) | $122.62 | $108.12 | 6.01 M | $12.47 B |
| 06/04/2026 | $124.69 | $127.76 (2.46%) | $130.58 | $120.42 | 3.74 M | $14.19 B |
| 06/03/2026 | $133.83 | $131.29 (-1.9%) | $135.31 | $126.84 | 3.28 M | $14.58 B |
| 06/02/2026 | $134.19 | $133.02 (-0.87%) | $140.80 | $130.53 | 3.64 M | $14.77 B |
| 06/01/2026 | $123.03 | $132.38 (7.6%) | $134.38 | $120.05 | 4.32 M | $14.70 B |
| 05/29/2026 | $123.50 | $124.83 (1.08%) | $126.65 | $119.58 | 3.95 M | $13.86 B |
| 05/28/2026 | $119.00 | $124.24 (4.4%) | $126.26 | $114.66 | 4.85 M | $13.80 B |
| 05/27/2026 | $113.39 | $117.64 (3.75%) | $119.61 | $109.64 | 4.07 M | $13.07 B |
| 05/26/2026 | $111.90 | $112.54 (0.57%) | $116.45 | $110.36 | 5.05 M | $12.50 B |
| 05/22/2026 | $104.20 | $105.90 (1.63%) | $108.53 | $101.45 | 3.31 M | $11.76 B |
| 05/21/2026 | $96.87 | $105.26 (8.66%) | $105.43 | $96.20 | 4.45 M | $11.69 B |
| 05/20/2026 | $97.10 | $96.51 (-0.61%) | $100.56 | $94.84 | 4.11 M | $10.72 B |
| 05/19/2026 | $95.21 | $93.31 (-2%) | $96.00 | $86.82 | 5.24 M | $10.36 B |
| 05/18/2026 | $100.50 | $96.20 (-4.28%) | $101.00 | $92.50 | 5.59 M | $10.68 B |
| 05/15/2026 | $104.30 | $102.47 (-1.75%) | $104.47 | $99.52 | 4.78 M | $11.38 B |
| 05/14/2026 | $108.47 | $109.37 (0.83%) | $110.66 | $104.51 | 4.56 M | $12.15 B |
| 05/13/2026 | $107.48 | $108.32 (0.78%) | $112.26 | $103.01 | 4.66 M | $12.03 B |
| 05/12/2026 | $99.85 | $107.31 (7.47%) | $108.05 | $97.44 | 4.58 M | $11.92 B |
| 05/11/2026 | $97.87 | $102.19 (4.41%) | $106.33 | $94.20 | 5.77 M | $11.35 B |
| 05/08/2026 | $105.77 | $98.46 (-6.91%) | $106.18 | $96.79 | 5.30 M | $10.94 B |
| 05/07/2026 | $105.11 | $101.18 (-3.74%) | $105.11 | $93.80 | 9.28 M | $11.24 B |
| 05/06/2026 | $101.57 | $108.94 (7.26%) | $111.33 | $96.39 | 19.78 M | $12.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
