5 DAY PERFORMANCE
-60.83%
1 MONTH PERFORMANCE
-53.98%
3 MONTH PERFORMANCE
-7.93%
6 MONTH PERFORMANCE
-7.11%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+206.73%
Hut 8 Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $79.78 | $80.51 (0.92%) | $80.76 | $77.00 | 3.72 M | $8.94 B |
| 05/04/2026 | $77.63 | $78.08 (0.58%) | $78.53 | $74.90 | 3.04 M | $8.67 B |
| 05/01/2026 | $77.00 | $76.98 (-0.03%) | $79.10 | $76.09 | 2.75 M | $8.55 B |
| 04/30/2026 | $74.41 | $75.78 (1.84%) | $76.94 | $73.30 | 4.43 M | $8.42 B |
| 04/29/2026 | $72.79 | $71.00 (-2.46%) | $72.91 | $69.30 | 2.31 M | $7.89 B |
| 04/28/2026 | $71.65 | $72.11 (0.64%) | $73.57 | $69.50 | 3.87 M | $8.01 B |
| 04/27/2026 | $76.87 | $75.71 (-1.51%) | $76.89 | $74.12 | 2.54 M | $8.41 B |
| 04/24/2026 | $80.24 | $76.87 (-4.2%) | $82.10 | $76.83 | 5.31 M | $8.54 B |
| 04/23/2026 | $80.00 | $78.77 (-1.54%) | $83.18 | $77.77 | 4.37 M | $8.75 B |
| 04/22/2026 | $80.40 | $80.74 (0.42%) | $82.49 | $79.80 | 3.97 M | $8.97 B |
| 04/21/2026 | $80.12 | $76.58 (-4.42%) | $82.20 | $75.81 | 4.41 M | $8.51 B |
| 04/20/2026 | $73.99 | $78.99 (6.76%) | $79.04 | $73.74 | 4.88 M | $8.77 B |
| 04/17/2026 | $73.47 | $74.90 (1.95%) | $76.08 | $72.08 | 6.01 M | $8.32 B |
| 04/16/2026 | $71.36 | $70.92 (-0.62%) | $71.66 | $68.05 | 3.45 M | $7.88 B |
| 04/15/2026 | $71.66 | $71.09 (-0.8%) | $72.32 | $68.32 | 5.36 M | $7.90 B |
| 04/14/2026 | $72.33 | $71.74 (-0.82%) | $74.65 | $71.15 | 4.91 M | $7.97 B |
| 04/13/2026 | $64.70 | $69.76 (7.82%) | $71.16 | $63.23 | 5.64 M | $7.75 B |
| 04/10/2026 | $64.50 | $66.08 (2.45%) | $68.66 | $64.50 | 5.82 M | $7.34 B |
| 04/09/2026 | $61.06 | $63.42 (3.87%) | $67.08 | $60.55 | 8.39 M | $7.04 B |
| 04/08/2026 | $57.09 | $61.43 (7.6%) | $63.66 | $56.98 | 11.12 M | $6.82 B |
| 04/07/2026 | $49.70 | $52.66 (5.96%) | $52.71 | $48.05 | 4.38 M | $5.85 B |
| 04/06/2026 | $48.50 | $49.58 (2.23%) | $50.18 | $48.15 | 2.07 M | $5.51 B |
| 04/02/2026 | $44.90 | $48.11 (7.15%) | $49.90 | $44.21 | 3.69 M | $5.34 B |
| 04/01/2026 | $48.80 | $47.36 (-2.95%) | $49.50 | $47.31 | 3.42 M | $5.26 B |
| 03/31/2026 | $44.03 | $46.91 (6.54%) | $47.03 | $43.75 | 4.27 M | $5.21 B |
| 03/30/2026 | $48.21 | $42.72 (-11.39%) | $48.80 | $42.06 | 4.81 M | $4.74 B |
| 03/27/2026 | $49.72 | $47.41 (-4.65%) | $49.99 | $46.66 | 4.67 M | $5.27 B |
| 03/26/2026 | $53.50 | $50.58 (-5.46%) | $53.85 | $49.55 | 4.99 M | $5.62 B |
| 03/25/2026 | $55.09 | $55.62 (0.96%) | $56.87 | $54.81 | 4.53 M | $6.18 B |
| 03/24/2026 | $52.06 | $53.25 (2.29%) | $53.48 | $50.48 | 4.24 M | $5.91 B |
| 03/23/2026 | $49.47 | $52.94 (7.01%) | $53.45 | $49.25 | 7.28 M | $5.88 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.
