Hut 8 Corp.HUTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $49.99 | $51.02 | $43.81 | $44.48 | 11.24M |
| 2/4/2026 | $57.68 | $58.19 | $49.20 | $54.17 | 9.83M |
| 2/3/2026 | $57.49 | $60.33 | $55.89 | $59.02 | 6.19M |
| 2/2/2026 | $54.30 | $57.93 | $53.80 | $56.18 | 4.54M |
| 1/30/2026 | $61.19 | $62.66 | $55.64 | $55.83 | 7.47M |
| 1/29/2026 | $63.56 | $64.58 | $59.34 | $61.53 | 5.25M |
| 1/28/2026 | $63.74 | $66.07 | $61.23 | $64.60 | 6.00M |
| 1/27/2026 | $60.00 | $62.15 | $56.50 | $61.84 | 5.73M |
| 1/26/2026 | $58.78 | $60.00 | $55.70 | $56.39 | 4.75M |
| 1/23/2026 | $55.04 | $60.69 | $53.26 | $58.22 | 6.35M |
| 1/22/2026 | $59.01 | $61.00 | $54.96 | $55.12 | 3.71M |
| 1/21/2026 | $59.08 | $62.54 | $55.08 | $58.94 | 6.00M |
| 1/20/2026 | $56.94 | $60.06 | $54.75 | $58.29 | 5.00M |
| 1/16/2026 | $57.15 | $60.62 | $54.65 | $59.65 | 5.43M |
| 1/15/2026 | $59.00 | $59.19 | $55.64 | $57.28 | 4.51M |
| 1/14/2026 | $61.33 | $62.90 | $57.52 | $58.37 | 5.33M |
| 1/13/2026 | $61.33 | $62.91 | $60.01 | $61.48 | 3.96M |
| 1/12/2026 | $58.96 | $61.77 | $58.73 | $61.09 | 3.58M |
| 1/9/2026 | $59.85 | $62.68 | $59.00 | $60.04 | 5.16M |
| 1/8/2026 | $58.08 | $59.97 | $56.85 | $57.95 | 4.26M |
| 1/7/2026 | $56.90 | $60.01 | $56.80 | $57.88 | 4.33M |
| 1/6/2026 | $57.63 | $60.42 | $56.27 | $58.35 | 5.94M |
| 1/5/2026 | $52.98 | $59.76 | $52.75 | $58.25 | 9.88M |
| 1/2/2026 | $47.85 | $52.61 | $46.80 | $51.27 | 6.55M |
| 12/31/2025 | $46.55 | $48.30 | $45.49 | $45.94 | 2.74M |
| 12/30/2025 | $48.83 | $48.99 | $46.22 | $46.28 | 3.26M |
| 12/29/2025 | $48.74 | $51.99 | $48.51 | $48.83 | 3.86M |
| 12/26/2025 | $52.88 | $53.19 | $48.40 | $49.64 | 4.42M |
| 12/24/2025 | $51.73 | $53.88 | $51.55 | $52.80 | 2.42M |
| 12/23/2025 | $48.15 | $53.88 | $47.91 | $52.47 | 11.31M |
| 12/22/2025 | $45.88 | $52.63 | $45.14 | $50.39 | 13.54M |
| 12/19/2025 | $40.22 | $44.57 | $40.00 | $44.12 | 11.50M |
| 12/18/2025 | $42.90 | $45.64 | $38.36 | $38.59 | 12.03M |
| 12/17/2025 | $41.93 | $44.70 | $39.77 | $40.16 | 22.65M |
| 12/16/2025 | $35.35 | $37.12 | $34.18 | $36.85 | 4.51M |
| 12/15/2025 | $40.96 | $41.00 | $34.80 | $35.44 | 8.77M |
| 12/12/2025 | $45.83 | $46.75 | $40.96 | $41.31 | 7.80M |
| 12/11/2025 | $44.30 | $46.85 | $42.80 | $46.75 | 4.62M |
| 12/10/2025 | $44.38 | $47.20 | $43.50 | $46.04 | 5.54M |
| 12/9/2025 | $42.40 | $46.00 | $41.93 | $44.91 | 4.04M |
| 12/8/2025 | $43.39 | $43.42 | $41.64 | $42.93 | 2.73M |
| 12/5/2025 | $41.87 | $42.73 | $40.95 | $42.43 | 3.54M |
| 12/4/2025 | $39.09 | $42.99 | $38.88 | $42.81 | 5.00M |
| 12/3/2025 | $37.36 | $40.30 | $36.93 | $40.02 | 4.92M |
| 12/2/2025 | $44.58 | $45.45 | $37.00 | $37.68 | 14.39M |
| 12/1/2025 | $41.80 | $44.23 | $41.33 | $43.57 | 4.64M |
| 11/28/2025 | $43.52 | $45.47 | $42.92 | $45.00 | 3.19M |
| 11/26/2025 | $40.02 | $42.65 | $39.52 | $42.37 | 3.95M |
| 11/25/2025 | $37.47 | $40.16 | $36.78 | $39.96 | 5.11M |
| 11/24/2025 | $34.91 | $39.43 | $34.84 | $39.26 | 5.94M |
| 11/21/2025 | $33.01 | $35.07 | $31.67 | $34.34 | 7.26M |
| 11/20/2025 | $40.17 | $41.06 | $33.38 | $33.76 | 10.32M |
| 11/19/2025 | $39.10 | $39.99 | $36.68 | $37.54 | 5.58M |
| 11/18/2025 | $36.70 | $39.87 | $36.42 | $38.67 | 6.89M |
| 11/17/2025 | $35.88 | $39.07 | $35.50 | $37.70 | 7.12M |
| 11/14/2025 | $33.70 | $39.90 | $33.40 | $36.94 | 10.57M |
| 11/13/2025 | $39.17 | $41.39 | $35.72 | $36.02 | 12.29M |
| 11/12/2025 | $44.92 | $45.75 | $39.86 | $41.73 | 6.96M |
| 11/11/2025 | $45.75 | $46.42 | $42.20 | $43.91 | 7.17M |
| 11/10/2025 | $46.95 | $48.73 | $44.75 | $47.17 | 9.49M |