Get the Stockscreener App
105.90
0.61%
0.64
After Hours:
105.50
-0.40
-0.38%
Hut 8 Corp Stock (HUT) Price History
The historical daily chart and data for Hut 8 Corp stock (HUT), show that the latest closing stock price as of May 22, 2026, is $105.90.
- Hut 8 Corp all-time high stock price is $112.26, occurred on May 13, 2026.
- The lowest Hut 8 Corp stock price recorded was $0.78 on December 27, 2022. Since then, Hut 8 Corp's stock price has risen over 13,477% to $105.90 now.
- The 52-week high stock price for HUT is $112.26, representing a 6.01% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for HUT is $14.74, indicating a -86.08% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Hut 8 Corp (HUT) stock in the beginning of 2025 was $7.78. The stock closed the year at $0.85, a loss of over -89.07% for the year.
The table below shows more information about HUT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $108.5 | $101.5 | $7.08 | 3,300,054.0 | +0.61% |
| May 21, 2026 | $105.4 | $96.20 | $9.23 | 4,418,612.0 | +9.07% |
| May 20, 2026 | $100.6 | $94.84 | $5.72 | 4,064,846.0 | +3.43% |
| May 19, 2026 | $96.00 | $86.82 | $9.18 | 5,233,854.0 | -3.00% |
| May 18, 2026 | $101.0 | $92.50 | $8.50 | 5,590,251.0 | -6.12% |
| May 15, 2026 | $104.5 | $99.52 | $4.95 | 4,774,585.0 | -6.31% |
| May 14, 2026 | $110.7 | $104.5 | $6.15 | 4,549,702.0 | +0.97% |
| May 13, 2026 | $112.3 | $103.0 | $9.25 | 4,652,172.0 | +0.94% |
| May 12, 2026 | $108.0 | $97.44 | $10.61 | 4,566,755.0 | +5.01% |
| May 11, 2026 | $106.3 | $94.20 | $12.13 | 5,768,121.0 | +3.79% |
| May 08, 2026 | $106.2 | $96.79 | $9.39 | 5,283,123.0 | -2.69% |
| May 07, 2026 | $105.1 | $93.80 | $11.31 | 9,241,789.0 | -7.12% |
| May 06, 2026 | $111.3 | $96.39 | $14.94 | 19,747,481.0 | +35.31% |
| May 05, 2026 | $80.76 | $77.00 | $3.76 | 3,697,829.0 | +3.11% |
| May 04, 2026 | $78.53 | $74.90 | $3.63 | 3,023,578.0 | +1.43% |
| May 01, 2026 | $79.10 | $76.09 | $3.01 | 2,728,292.0 | +1.58% |
| Apr 30, 2026 | $76.94 | $73.30 | $3.64 | 4,405,120.0 | +6.73% |
| Apr 29, 2026 | $72.91 | $69.30 | $3.61 | 2,272,119.0 | -1.54% |
| Apr 28, 2026 | $73.57 | $69.50 | $4.07 | 3,444,076.0 | -4.75% |
Hut 8 Corp Stock (HUT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hut 8 Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HUT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hut 8 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hut 8 Corp Stock (HUT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $112.3 | $74.90 | $37.36 | 93,941,098.0 | +39.75% |
| Apr, 2026 | $83.18 | $44.21 | $38.97 | 99,289,912.0 | +61.54% |
| Mar, 2026 | $56.87 | $42.06 | $14.81 | 91,187,474.0 | -11.87% |
| Feb, 2026 | $61.82 | $43.81 | $18.01 | 100,678,696.0 | -4.66% |
| Jan, 2026 | $66.07 | $46.80 | $19.27 | 108,805,045.0 | +21.53% |
Hut 8 Corp Stock (HUT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.88 | $34.18 | $19.70 | 154,438,956.0 | +2.84% |
| Nov, 2025 | $55.55 | $31.67 | $23.88 | 151,272,232.0 | -11.17% |
| Oct, 2025 | $57.29 | $34.54 | $22.75 | 182,531,749.0 | +45.53% |
| Sep, 2025 | $39.47 | $24.20 | $15.27 | 138,781,052.0 | +30.23% |
| Aug, 2025 | $27.40 | $18.68 | $8.72 | 107,657,314.0 | +25.91% |
| Jul, 2025 | $23.56 | $18.03 | $5.53 | 120,143,400.0 | +14.14% |
| Jun, 2025 | $19.50 | $14.88 | $4.62 | 125,252,495.0 | +21.81% |
| May, 2025 | $17.82 | $12.23 | $5.59 | 160,728,120.0 | +24.05% |
| Apr, 2025 | $13.80 | $10.04 | $3.76 | 123,016,829.0 | +5.94% |
| Mar, 2025 | $17.45 | $11.00 | $6.45 | 84,343,316.0 | -21.22% |
| Feb, 2025 | $22.85 | $13.72 | $9.13 | 74,314,235.0 | -32.00% |
| Jan, 2025 | $29.28 | $18.64 | $10.64 | 119,710,565.0 | +5.86% |
Hut 8 Corp Stock (HUT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.95 | $20.80 | $11.15 | 147,238,516.0 | -23.23% |
| Nov, 2024 | $30.17 | $15.14 | $15.03 | 161,948,615.0 | +77.45% |
| Oct, 2024 | $18.39 | $10.70 | $7.68 | 107,976,982.0 | +28.79% |
| Sep, 2024 | $13.45 | $8.73 | $4.72 | 79,771,326.0 | +21.27% |
| Aug, 2024 | $15.17 | $9.57 | $5.60 | 91,292,282.0 | -30.94% |
| Jul, 2024 | $21.10 | $13.86 | $7.24 | 127,885,582.0 | -2.33% |
| Jun, 2024 | $17.39 | $8.80 | $8.59 | 138,217,041.0 | +72.50% |
| May, 2024 | $10.61 | $7.67 | $2.94 | 60,903,820.0 | +10.56% |
| Apr, 2024 | $11.69 | $6.95 | $4.74 | 61,063,421.0 | -28.80% |
| Mar, 2024 | $12.15 | $6.77 | $5.38 | 93,246,689.0 | +30.04% |
| Feb, 2024 | $10.94 | $6.34 | $4.60 | 106,942,838.0 | +13.65% |
| Jan, 2024 | $15.07 | $6.18 | $8.89 | 149,271,264.0 | -44.00% |
2.12%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):