Skip to main content
HUT logo

Hut 8 Corp.

HUTNASDAQFinancialsCapital Markets

$67.75Today:- (-)1Y +57.02%

As of Oct 16, 2026 close

Market cap
$9.02B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$31.67$140.80
Volume (live)
-
Avg. volume (3M)
5.61M

Hut 8 (HUT) Historical Stock Prices

Analyze Hut 8 (HUT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hut 8 (HUT) Interactive Price Chart

Interactive historical price chart showing Hut 8 stock price movements and trends across multiple time periods.

Loading chart...

HUT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HUT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202673.4075.5067.1167.7567.756.18M
Oct 15, 202669.3577.0966.9076.0976.0916.67M
Oct 14, 202680.0080.7472.0674.8774.8712.73M
Oct 13, 202680.8885.6578.7083.6183.614.90M
Oct 12, 202683.6986.9082.5085.2485.243.16M
Oct 9, 202681.5384.4577.7184.2784.275.31M
Oct 8, 202687.2687.3778.1979.5979.599.78M
Oct 7, 202689.2090.2785.6689.3089.309.56M
Oct 6, 202691.8593.8088.6392.2292.225.67M
Oct 5, 202689.9690.5384.7589.2789.273.35M
Oct 2, 202690.0593.0088.1089.6389.634.56M
Oct 1, 202685.9686.5682.1086.3686.364.71M
Sep 30, 202693.3793.7185.7386.1086.107.17M
Sep 29, 202694.3596.7592.0892.8692.862.49M
Sep 28, 202695.9397.9391.8392.7192.712.14M
Sep 25, 2026102.01102.3195.6496.8296.822.64M
Sep 24, 202699.82105.3998.53101.54101.542.50M
Sep 23, 2026105.32107.20102.37102.46102.463.20M
Sep 22, 2026102.00110.69101.90106.61106.615.38M
Sep 21, 2026104.62107.84100.26103.42103.425.72M
Sep 18, 202693.3499.0390.3298.7498.747.39M
Sep 17, 202696.5098.5789.1790.9990.995.45M
Sep 16, 202688.4094.1088.3489.8289.823.99M
Sep 15, 202690.0190.9185.7187.0987.093.82M
Sep 14, 202691.6793.8088.5091.1391.136.29M
Sep 11, 202691.11101.2791.0598.6098.605.68M
Sep 10, 202691.7193.4588.5090.6090.603.47M
Sep 9, 202699.49101.8394.1595.9295.922.86M
Sep 8, 202695.85100.4592.6799.4999.495.64M
Sep 4, 202687.0194.7986.7593.5593.555.73M
Sep 3, 202680.8788.6979.1188.0988.095.47M
Sep 2, 202676.7281.5075.9080.6880.683.72M
Sep 1, 202679.3979.9975.3177.5777.573.68M
Aug 31, 202679.4379.9975.7178.6478.644.20M
Aug 28, 202685.2086.3078.5579.4279.424.44M
Aug 27, 202689.4590.2485.9287.1387.134.72M
Aug 26, 202684.2087.8282.2385.0085.004.05M
Aug 25, 202680.1285.6979.3885.5085.503.48M
Aug 24, 202679.5081.5577.5079.5679.564.71M
Aug 21, 202692.4194.2277.3580.8680.869.59M
Aug 20, 202682.2389.1681.7388.6588.654.48M
Aug 19, 202681.0983.0076.0382.0882.085.72M
Aug 18, 202685.0085.7580.2580.7980.796.38M
Aug 17, 202685.8688.1283.9488.0488.043.95M
Aug 14, 202681.7088.0680.5185.4485.445.57M
Aug 13, 202690.4093.1982.9182.9582.955.99M
Aug 12, 202695.5396.7589.6490.7790.774.52M
Aug 11, 202690.2293.9988.6988.7888.783.45M
Aug 10, 202688.4290.5685.5585.6685.663.23M
Aug 7, 202693.8895.2585.0588.5988.596.84M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.