7,743.98

+21.38

+0.28%

52,475.10

+97.53

+0.19%

26,549.85

+72.04

+0.27%

2,830.51

+11.64

+0.41%

5.05

+0.05

+1.04%

16.91

-0.61

-3.48%

4,066.60

+15.00

+0.37%

81,259.29

+466.92

+0.58%

Crude Oil Dec 26

101.96

-0.82

-0.80%

US Private Equity

10,931.50

+19.85

+0.18%

NasdaqGS - Nasdaq Real Time Price USD

Hut 8 Corp. (HUT)

69.46 +2.12 (+3.15%)

At close: 4:00:01 PM EDT

68.32 -1.14 (-1.64%)

After hours: 6:27:45 PM EDT

Trade Hut 8 on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	70.00	70.00	64.85	69.46	69.46	5,341,195
Oct 27, 2026	63.79	68.52	63.05	67.34	67.34	3,970,600
Oct 26, 2026	60.06	66.58	58.75	62.97	62.97	4,586,800
Oct 23, 2026	63.49	65.49	60.90	61.23	61.23	4,264,400
Oct 22, 2026	68.75	69.83	63.59	63.97	63.97	4,742,000
Oct 21, 2026	73.20	74.00	67.12	71.58	71.58	6,489,200
Oct 20, 2026	66.69	71.86	64.88	69.04	69.04	4,612,400
Oct 19, 2026	70.11	70.33	66.93	68.17	68.17	5,151,900
Oct 16, 2026	73.40	75.50	67.11	67.75	67.75	6,194,600
Oct 15, 2026	69.35	77.09	66.90	76.09	76.09	16,747,800
Oct 14, 2026	80.00	80.74	72.06	74.87	74.87	12,867,500
Oct 13, 2026	80.88	85.65	78.70	83.61	83.61	4,908,900
Oct 12, 2026	83.69	86.90	82.50	85.24	85.24	3,471,000
Oct 9, 2026	81.53	84.45	77.71	84.27	84.27	6,373,100
Oct 8, 2026	87.26	87.37	78.19	79.59	79.59	10,309,800
Oct 7, 2026	89.20	90.27	85.66	89.30	89.30	10,009,400
Oct 6, 2026	91.85	93.80	88.63	92.22	92.22	5,711,900
Oct 5, 2026	89.96	90.54	84.75	89.27	89.27	3,478,500
Oct 2, 2026	90.05	93.00	88.10	89.63	89.63	4,616,800
Oct 1, 2026	85.96	86.56	82.10	86.36	86.36	4,722,500
Sep 30, 2026	93.37	93.71	85.73	86.10	86.10	7,183,600
Sep 29, 2026	94.35	96.75	92.08	92.86	92.86	2,481,000
Sep 28, 2026	95.93	97.93	91.83	92.71	92.71	2,140,600
Sep 25, 2026	102.01	102.31	95.64	96.82	96.82	2,631,400
Sep 24, 2026	99.82	105.39	98.53	101.54	101.54	2,489,600
Sep 23, 2026	105.32	107.20	102.37	102.46	102.46	3,194,000
Sep 22, 2026	102.00	110.69	101.90	106.61	106.61	5,378,900
Sep 21, 2026	104.62	107.84	100.26	103.42	103.42	5,715,800
Sep 18, 2026	93.34	99.03	90.32	98.74	98.74	7,382,900
Sep 17, 2026	96.50	98.57	89.17	90.99	90.99	5,447,300
Sep 16, 2026	88.40	94.10	88.34	89.82	89.82	3,993,400
Sep 15, 2026	90.01	90.91	85.71	87.09	87.09	3,816,900
Sep 14, 2026	91.68	93.80	88.50	91.13	91.13	6,288,000
Sep 11, 2026	91.11	101.27	91.05	98.60	98.60	5,682,300
Sep 10, 2026	91.71	93.45	88.50	90.60	90.60	3,471,400
Sep 9, 2026	99.49	101.83	94.15	95.92	95.92	2,857,300
Sep 8, 2026	95.85	100.45	92.67	99.49	99.49	5,635,500
Sep 4, 2026	87.01	94.79	86.75	93.54	93.54	5,728,200
Sep 3, 2026	80.87	88.69	79.11	88.09	88.09	5,470,500
Sep 2, 2026	76.71	81.50	75.90	80.68	80.68	3,711,900
Sep 1, 2026	79.39	79.99	75.31	77.57	77.57	3,673,000
Aug 31, 2026	79.43	79.99	75.71	78.64	78.64	4,201,500
Aug 28, 2026	85.20	86.30	78.55	79.42	79.42	4,435,200
Aug 27, 2026	89.45	90.24	85.92	87.13	87.13	4,715,100
Aug 26, 2026	84.21	87.82	82.23	85.00	85.00	4,046,000
Aug 25, 2026	80.12	85.69	79.38	85.50	85.50	3,474,000
Aug 24, 2026	79.50	81.55	77.50	79.56	79.56	4,707,900
Aug 21, 2026	92.41	94.22	77.35	80.86	80.86	9,588,300
Aug 20, 2026	82.23	89.16	81.73	88.65	88.65	4,477,000
Aug 19, 2026	81.09	83.00	76.03	82.08	82.08	5,722,400
Aug 18, 2026	85.00	85.75	80.25	80.79	80.79	6,375,800
Aug 17, 2026	85.86	88.12	83.94	88.04	88.04	3,953,500
Aug 14, 2026	81.70	88.06	80.51	85.44	85.44	5,568,200
Aug 13, 2026	90.40	93.19	82.91	82.95	82.95	5,993,400
Aug 12, 2026	95.53	96.75	89.64	90.77	90.77	4,517,500
Aug 11, 2026	90.22	93.99	88.69	88.78	88.78	3,453,100
Aug 10, 2026	88.42	90.57	85.55	85.66	85.66	3,234,900
Aug 7, 2026	93.88	95.25	85.04	88.59	88.59	6,837,900
Aug 6, 2026	90.25	96.51	88.01	90.65	90.65	3,050,900
Aug 5, 2026	101.58	104.80	92.57	92.76	92.76	4,717,500
Aug 4, 2026	103.51	110.93	100.85	101.16	101.16	6,953,600
Aug 3, 2026	103.90	113.42	101.50	112.08	112.08	3,503,300
Jul 31, 2026	114.22	116.72	104.62	107.63	107.63	4,589,700
Jul 30, 2026	98.20	108.73	97.57	108.27	108.27	5,486,700
Jul 29, 2026	100.01	100.34	86.89	88.18	88.18	7,198,800
Jul 28, 2026	100.69	103.04	91.60	101.14	101.14	4,650,500
Jul 27, 2026	111.80	112.60	100.88	104.59	104.59	3,988,600
Jul 24, 2026	116.26	117.98	109.00	109.99	109.99	3,680,000
Jul 23, 2026	111.03	120.38	110.23	117.67	117.67	6,158,000
Jul 22, 2026	105.12	114.60	105.07	109.86	109.86	2,841,100
Jul 21, 2026	104.66	110.47	103.80	108.98	108.98	4,274,200
Jul 20, 2026	101.51	107.00	99.10	100.93	100.93	7,269,400
Jul 17, 2026	87.02	96.02	83.30	91.45	91.45	4,603,900
Jul 16, 2026	98.13	101.67	90.02	91.91	91.91	4,460,200
Jul 15, 2026	99.45	106.14	95.64	103.03	103.03	4,125,000
Jul 14, 2026	103.11	104.00	96.07	98.33	98.33	2,721,400
Jul 13, 2026	100.28	102.28	95.82	99.17	99.17	2,563,600
Jul 10, 2026	106.11	107.02	99.91	102.22	102.22	2,550,500
Jul 9, 2026	110.50	112.39	105.72	106.22	106.22	3,078,900
Jul 8, 2026	95.29	106.39	94.49	106.11	106.11	3,444,400
Jul 7, 2026	101.59	102.19	92.56	96.74	96.74	4,172,100
Jul 6, 2026	103.48	109.80	101.70	103.78	103.78	4,205,100
Jul 2, 2026	106.84	108.49	94.02	97.14	97.14	5,618,900
Jul 1, 2026	110.00	111.86	98.67	105.79	105.79	6,183,600
Jun 30, 2026	115.25	117.45	112.73	115.44	115.44	3,724,200
Jun 29, 2026	125.26	126.46	111.25	118.27	118.27	3,932,300
Jun 26, 2026	113.71	123.88	109.51	123.02	123.02	11,587,100
Jun 25, 2026	120.10	122.00	109.30	117.68	117.68	3,191,700
Jun 24, 2026	120.00	120.47	111.51	116.10	116.10	3,875,700
Jun 23, 2026	113.22	124.29	111.11	120.51	120.51	3,566,900
Jun 22, 2026	127.63	129.88	118.60	121.04	121.04	3,833,800
Jun 18, 2026	123.37	126.92	119.15	124.44	124.44	4,300,000
Jun 17, 2026	121.39	126.28	118.08	118.88	118.88	4,731,200
Jun 16, 2026	121.25	124.95	119.24	121.48	121.48	3,500,000
Jun 15, 2026	125.99	128.60	118.74	120.18	120.18	3,643,800
Jun 12, 2026	116.75	124.30	115.02	118.86	118.86	2,845,400
Jun 11, 2026	107.64	117.24	107.35	116.31	116.31	4,294,700
Jun 10, 2026	111.00	116.89	104.25	105.68	105.68	2,687,000
Jun 9, 2026	122.90	124.98	107.32	112.65	112.65	4,528,300
Jun 8, 2026	119.00	121.38	113.64	119.60	119.60	3,601,600
Jun 5, 2026	122.25	122.62	108.12	112.24	112.24	6,012,800
Jun 4, 2026	124.69	130.58	120.42	127.76	127.76	3,740,500
Jun 3, 2026	133.83	135.31	126.84	131.29	131.29	3,281,400
Jun 2, 2026	134.19	140.80	130.53	133.02	133.02	3,644,300
Jun 1, 2026	123.03	134.38	120.05	132.38	132.38	4,317,300
May 29, 2026	123.50	126.65	119.58	124.83	124.83	3,950,900
May 28, 2026	119.00	126.26	114.66	124.24	124.24	4,845,600
May 27, 2026	113.39	119.61	109.64	117.64	117.64	4,067,300
May 26, 2026	111.90	116.45	110.36	112.54	112.54	5,045,300
May 22, 2026	104.20	108.53	101.45	105.90	105.90	3,304,300
May 21, 2026	96.87	105.43	96.20	105.26	105.26	4,449,800
May 20, 2026	97.10	100.56	94.84	96.51	96.51	4,111,000
May 19, 2026	95.21	96.00	86.82	93.31	93.31	5,235,000
May 18, 2026	100.50	101.00	92.50	96.20	96.20	5,594,000
May 15, 2026	104.30	104.47	99.52	102.47	102.47	4,781,100
May 14, 2026	108.47	110.66	104.51	109.37	109.37	4,560,200
May 13, 2026	107.48	112.26	103.01	108.32	108.32	4,664,100
May 12, 2026	99.85	108.05	97.44	107.31	107.31	4,582,400
May 11, 2026	97.86	106.33	94.20	102.19	102.19	5,772,400
May 8, 2026	105.77	106.18	96.79	98.46	98.46	5,297,400
May 7, 2026	105.11	105.11	93.80	101.18	101.18	9,280,400
May 6, 2026	101.57	111.33	96.39	108.94	108.94	19,778,900
May 5, 2026	79.78	80.76	77.00	80.51	80.51	3,717,700
May 4, 2026	77.63	78.53	74.90	78.08	78.08	3,035,300
May 1, 2026	77.00	79.10	76.09	76.98	76.98	2,745,600
Apr 30, 2026	74.41	76.94	73.30	75.78	75.78	4,427,800
Apr 29, 2026	72.79	72.91	69.30	71.00	71.00	2,312,400
Apr 28, 2026	71.65	73.57	69.50	72.11	72.11	3,867,300
Apr 27, 2026	76.87	76.89	74.12	75.71	75.71	2,540,400
Apr 24, 2026	80.24	82.10	76.83	76.87	76.87	5,311,000
Apr 23, 2026	80.00	83.18	77.77	78.77	78.77	4,367,400
Apr 22, 2026	80.40	82.49	79.80	80.74	80.74	3,965,000
Apr 21, 2026	80.12	82.20	75.81	76.58	76.58	4,410,500
Apr 20, 2026	73.99	79.04	73.74	78.99	78.99	4,876,900
Apr 17, 2026	73.47	76.08	72.08	74.90	74.90	6,006,000
Apr 16, 2026	71.36	71.66	68.05	70.92	70.92	3,454,900
Apr 15, 2026	71.66	72.32	68.32	71.09	71.09	5,361,600
Apr 14, 2026	72.33	74.65	71.15	71.74	71.74	4,913,900
Apr 13, 2026	64.70	71.16	63.23	69.76	69.76	5,636,400
Apr 10, 2026	64.50	68.66	64.50	66.08	66.08	5,824,900
Apr 9, 2026	61.06	67.08	60.55	63.42	63.42	8,390,100
Apr 8, 2026	57.08	63.66	56.98	61.43	61.43	11,123,400
Apr 7, 2026	49.70	52.71	48.05	52.66	52.66	4,380,100
Apr 6, 2026	48.50	50.18	48.15	49.58	49.58	2,074,300
Apr 2, 2026	44.90	49.90	44.21	48.11	48.11	3,688,900
Apr 1, 2026	48.80	49.50	47.31	47.36	47.36	3,418,200
Mar 31, 2026	44.03	47.03	43.75	46.91	46.91	4,270,500
Mar 30, 2026	48.21	48.80	42.06	42.72	42.72	4,810,000
Mar 27, 2026	49.72	49.99	46.65	47.40	47.40	4,668,600
Mar 26, 2026	53.50	53.85	49.55	50.58	50.58	4,985,700
Mar 25, 2026	55.09	56.87	54.81	55.62	55.62	4,528,900
Mar 24, 2026	52.06	53.48	50.48	53.25	53.25	4,242,600
Mar 23, 2026	49.47	53.44	49.25	52.94	52.94	7,279,600
Mar 20, 2026	50.14	51.18	46.59	47.46	47.46	4,336,300
Mar 19, 2026	48.03	50.96	46.61	50.14	50.14	3,577,400
Mar 18, 2026	50.47	51.77	48.84	49.36	49.36	3,790,100
Mar 17, 2026	50.85	52.75	50.79	51.79	51.79	2,547,700
Mar 16, 2026	50.66	51.89	49.92	51.19	51.19	3,510,900
Mar 13, 2026	50.00	51.92	47.96	48.32	48.32	2,725,200
Mar 12, 2026	49.67	49.91	46.94	48.54	48.54	3,681,900
Mar 11, 2026	49.20	52.64	49.16	51.12	51.12	3,937,200
Mar 10, 2026	48.94	50.97	48.06	49.18	49.18	4,504,200
Mar 9, 2026	46.26	49.20	44.12	48.74	48.74	3,647,200
Mar 6, 2026	49.24	50.28	46.78	47.07	47.07	4,175,100
Mar 5, 2026	53.50	54.10	48.60	51.36	51.36	3,425,700
Mar 4, 2026	50.28	54.93	49.66	54.21	54.21	4,835,400
Mar 3, 2026	50.99	51.14	47.58	47.60	47.60	4,243,200
Mar 2, 2026	51.69	56.28	51.25	52.72	52.72	4,022,000
Feb 27, 2026	53.12	53.97	51.73	53.23	53.23	4,752,700
Feb 26, 2026	55.85	57.86	54.03	54.82	54.82	3,969,800
Feb 25, 2026	59.92	61.82	54.92	55.30	55.30	6,928,700
Feb 24, 2026	53.71	60.21	53.20	59.19	59.19	7,128,500
Feb 23, 2026	52.47	55.65	51.90	54.03	54.03	7,617,800
Feb 20, 2026	53.95	56.26	52.50	53.82	53.82	3,855,500
Feb 19, 2026	52.83	54.90	51.18	54.86	54.86	2,235,800
Feb 18, 2026	53.31	55.20	52.10	53.62	53.62	3,542,700
Feb 17, 2026	52.50	54.52	51.15	52.94	52.94	3,416,000
Feb 13, 2026	51.19	55.70	49.63	53.87	53.87	3,670,700
Feb 12, 2026	53.59	54.34	49.58	50.97	50.97	3,728,000
Feb 11, 2026	55.49	57.04	51.83	53.22	53.22	3,961,500
Feb 10, 2026	55.91	56.84	54.64	54.90	54.90	3,649,200
Feb 9, 2026	52.86	57.31	52.18	56.89	56.89	5,153,900
Feb 6, 2026	48.99	53.09	46.78	53.06	53.06	6,165,900
Feb 5, 2026	49.99	51.03	43.81	44.48	44.48	11,391,200
Feb 4, 2026	57.68	58.19	49.20	54.17	54.17	9,825,600
Feb 3, 2026	57.49	60.33	55.89	59.02	59.02	6,192,000
Feb 2, 2026	54.30	57.93	53.80	56.18	56.18	4,535,100
Jan 30, 2026	61.19	62.66	55.64	55.83	55.83	7,467,100
Jan 29, 2026	63.56	64.58	59.34	61.53	61.53	5,249,900
Jan 28, 2026	63.74	66.07	61.23	64.60	64.60	6,000,600
Jan 27, 2026	60.00	62.15	56.50	61.84	61.84	5,734,300
Jan 26, 2026	58.78	60.00	55.70	56.39	56.39	4,753,400
Jan 23, 2026	55.04	60.69	53.26	58.22	58.22	6,351,500
Jan 22, 2026	59.01	61.00	54.96	55.12	55.12	3,705,500
Jan 21, 2026	59.08	62.54	55.08	58.94	58.94	5,996,300
Jan 20, 2026	56.94	60.06	54.75	58.29	58.29	5,003,700
Jan 16, 2026	57.15	60.62	54.65	59.65	59.65	5,427,900
Jan 15, 2026	59.00	59.19	55.64	57.28	57.28	4,506,500
Jan 14, 2026	61.33	62.90	57.52	58.37	58.37	5,327,300
Jan 13, 2026	61.33	62.91	60.01	61.48	61.48	3,959,800
Jan 12, 2026	58.96	61.77	58.73	61.09	61.09	3,578,700
Jan 9, 2026	59.85	62.68	59.00	60.04	60.04	5,159,900
Jan 8, 2026	58.08	59.97	56.85	57.95	57.95	4,263,500
Jan 7, 2026	56.90	60.01	56.80	57.88	57.88	4,329,900
Jan 6, 2026	57.63	60.42	56.27	58.35	58.35	5,939,100
Jan 5, 2026	52.98	59.76	52.75	58.25	58.25	9,875,400
Jan 2, 2026	47.85	52.61	46.80	51.27	51.27	6,546,000
Dec 31, 2025	46.55	48.30	45.49	45.94	45.94	2,741,300
Dec 30, 2025	48.83	48.99	46.22	46.28	46.28	3,258,200
Dec 29, 2025	48.74	51.99	48.51	48.83	48.83	3,862,400
Dec 26, 2025	52.88	53.19	48.40	49.64	49.64	4,417,300
Dec 24, 2025	51.73	53.88	51.55	52.80	52.80	2,419,800
Dec 23, 2025	48.15	53.88	47.91	52.47	52.47	11,310,600
Dec 22, 2025	45.88	52.63	45.14	50.39	50.39	13,541,500
Dec 19, 2025	40.22	44.57	40.00	44.12	44.12	11,501,200
Dec 18, 2025	42.90	45.64	38.36	38.59	38.59	12,025,700
Dec 17, 2025	41.93	44.70	39.77	40.16	40.16	22,652,500
Dec 16, 2025	35.35	37.12	34.18	36.85	36.85	4,510,000
Dec 15, 2025	40.96	41.00	34.80	35.44	35.44	8,771,100
Dec 12, 2025	45.83	46.75	40.96	41.31	41.31	7,796,000
Dec 11, 2025	44.30	46.85	42.80	46.75	46.75	4,620,500
Dec 10, 2025	44.38	47.20	43.50	46.04	46.04	5,539,600
Dec 9, 2025	42.40	46.00	41.93	44.91	44.91	4,035,600
Dec 8, 2025	43.39	43.42	41.64	42.93	42.93	2,733,000
Dec 5, 2025	41.87	42.73	40.95	42.43	42.43	3,542,100
Dec 4, 2025	39.09	42.99	38.88	42.81	42.81	5,002,200
Dec 3, 2025	37.36	40.30	36.93	40.02	40.02	4,917,000
Dec 2, 2025	44.58	45.45	37.00	37.68	37.68	14,390,400
Dec 1, 2025	41.79	44.23	41.33	43.57	43.57	4,636,100
Nov 28, 2025	43.52	45.47	42.92	45.00	45.00	3,185,700
Nov 26, 2025	40.01	42.65	39.52	42.37	42.37	3,949,900
Nov 25, 2025	37.47	40.16	36.78	39.96	39.96	5,113,400
Nov 24, 2025	34.90	39.43	34.84	39.26	39.26	5,943,600
Nov 21, 2025	33.01	35.07	31.67	34.34	34.34	7,261,900
Nov 20, 2025	40.17	41.06	33.38	33.76	33.76	10,315,900
Nov 19, 2025	39.10	39.99	36.68	37.54	37.54	5,577,000
Nov 18, 2025	36.70	39.87	36.42	38.67	38.67	6,886,100
Nov 17, 2025	35.88	39.07	35.50	37.70	37.70	7,121,200
Nov 14, 2025	33.70	39.90	33.40	36.94	36.94	10,567,600
Nov 13, 2025	39.17	41.39	35.72	36.02	36.02	12,287,800
Nov 12, 2025	44.92	45.75	39.86	41.73	41.73	6,956,200
Nov 11, 2025	45.74	46.42	42.20	43.91	43.91	7,169,700
Nov 10, 2025	46.95	48.73	44.74	47.17	47.17	9,491,800
Nov 7, 2025	41.28	45.19	40.14	44.59	44.59	7,305,200
Nov 6, 2025	46.41	46.48	42.38	43.37	43.37	7,385,200
Nov 5, 2025	50.04	51.36	46.86	47.00	47.00	8,304,500
Nov 4, 2025	50.39	53.83	45.03	48.11	48.11	13,124,900
Nov 3, 2025	54.00	55.55	50.65	55.00	55.00	13,903,400
Oct 31, 2025	50.58	52.77	48.36	50.66	50.66	5,966,500
Oct 30, 2025	48.67	51.09	47.56	48.57	48.57	6,152,700
Oct 29, 2025	51.03	53.61	48.92	51.92	51.92	6,508,200

Mobilize your Website

View Site in Mobile | Classic

Share by: