NASDAQ:HUT | Historical Stock Price | Hut 8 Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.04$4.75$11.05$25.70$59.76$139.002018-03-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.75$13.75153,080——
2020-12-30$14.55$14.55175,480——
2020-12-29$14.75$14.75154,400——
2020-12-28$16.00$16.00195,000——
2020-12-24$12.70$12.70126,260——
2020-12-23$12.65$12.65252,060——
2020-12-22$15.70$15.70353,940——
2020-12-21$13.20$13.20278,100——
2020-12-18$9.95$9.95204,120——
2020-12-17$9.86$9.86323,280——
2020-12-16$8.05$8.05266,960——
2020-12-15$6.70$6.7083,820——
2020-12-14$6.03$6.0382,120——
2020-12-11$5.80$5.8052,360——
2020-12-10$6.40$6.40101,340——
2020-12-09$6.05$6.05102,940——
2020-12-08$6.05$6.0570,600——
2020-12-07$6.40$6.4092,380——
2020-12-04$6.50$6.5076,880——
2020-12-03$6.85$6.8598,780——
2020-12-02$6.60$6.6072,840——
2020-12-01$6.60$6.6095,880——
2020-11-30$7.20$7.20203,500——
2020-11-27$5.40$5.40168,380——
2020-11-25$6.33$6.33199,220——
2020-11-24$5.90$5.90276,200——
2020-11-23$5.50$5.50139,300——
2020-11-20$4.89$4.8981,240——
2020-11-19$4.91$4.9124,380——
2020-11-18$4.61$4.6197,440——
2020-11-17$5.23$5.23135,240——
2020-11-16$4.51$4.5135,640——
2020-11-13$4.43$4.4337,040——
2020-11-12$4.65$4.6538,900——
2020-11-11$4.80$4.8036,180——
2020-11-10$4.44$4.4446,500——
2020-11-09$4.80$4.8039,700——
2020-11-06$4.90$4.9034,800——
2020-11-05$5.20$5.2051,100——
2020-11-04$4.86$4.8658,980——
2020-11-03$4.77$4.7736,620——
2020-11-02$4.75$4.7524,940——
2020-10-30$4.82$4.8235,820——
2020-10-29$4.39$4.3924,080——
2020-10-28$4.03$4.0358,380——
2020-10-27$4.46$4.4653,860——
2020-10-26$4.14$4.1443,020——
2020-10-23$4.29$4.2942,900——
2020-10-22$4.50$4.5045,760——
2020-10-21$4.44$4.4456,500——
2020-10-20$4.00$4.0018,300——
2020-10-19$3.86$3.8516,240——
2020-10-16$3.85$3.857,120——
2020-10-15$3.83$3.839,540——
2020-10-14$3.85$3.8524,460——
2020-10-13$3.88$3.8830,800——
2020-10-12$4.00$4.0076,300——
2020-10-09$3.88$3.8844,660——
2020-10-08$3.70$3.7038,420——
2020-10-07$3.63$3.6324,040——
2020-10-06$3.63$3.6233,800——
2020-10-05$3.70$3.7018,700——
2020-10-02$3.65$3.6521,240——
2020-10-01$3.59$3.5924,340——
2020-09-30$3.70$3.707,380——
2020-09-29$3.65$3.6524,400——
2020-09-28$3.75$3.7527,580——
2020-09-25$3.50$3.5096,140——
2020-09-24$3.38$3.3822,720——
2020-09-23$3.27$3.2758,580——
2020-09-22$3.18$3.1830,320——
2020-09-21$3.36$3.3637,480——
2020-09-18$3.42$3.4269,540——
2020-09-17$3.63$3.6211,040——
2020-09-16$3.77$3.777,200——
2020-09-15$3.82$3.8216,220——
2020-09-14$3.76$3.7610,900——
2020-09-11$3.60$3.6011,400——
2020-09-10$3.65$3.6524,840——
2020-09-09$3.60$3.6022,600——
2020-09-08$3.61$3.6114,860——
2020-09-04$3.77$3.7744,620——
2020-09-03$3.86$3.8543,860——
2020-09-02$4.10$4.1019,320——
2020-09-01$4.23$4.2320,880——
2020-08-31$4.10$4.1023,540——
2020-08-28$4.05$4.0516,360——
2020-08-27$3.90$3.9022,680——
2020-08-26$4.00$4.0027,280——
2020-08-25$3.96$3.9654,060——
2020-08-24$4.34$4.3429,200——
2020-08-21$4.35$4.3527,320——
2020-08-20$4.50$4.5023,240——
2020-08-19$4.50$4.5028,040——
2020-08-18$4.59$4.5957,640——
2020-08-17$4.74$4.7478,420——
2020-08-14$4.55$4.5523,120——
2020-08-13$4.30$4.3027,540——
2020-08-12$4.35$4.3511,740——
2020-08-11$4.15$4.1543,800——
2020-08-10$4.59$4.5946,020——
2020-08-07$4.50$4.5036,820——
2020-08-06$4.71$4.7149,680——
2020-08-05$4.98$4.9861,540——
2020-08-04$4.70$4.7030,200——
2020-08-03$4.70$4.7075,300——
2020-07-31$4.37$4.3742,240——
2020-07-30$4.64$4.6436,400——
2020-07-29$5.20$5.2026,280——
2020-07-28$5.16$5.1647,940——
2020-07-27$5.50$5.5083,840——
2020-07-24$4.05$4.0515,980——
2020-07-23$4.28$4.2837,460——
2020-07-22$4.05$4.0519,100——
2020-07-21$4.03$4.0343,400——
2020-07-20$4.14$4.1425,040——
2020-07-17$4.05$4.0515,640——
2020-07-16$4.18$4.1819,380——
2020-07-15$4.40$4.4023,000——
2020-07-14$4.45$4.4533,440——
2020-07-13$4.15$4.1535,320——
2020-07-10$4.14$4.1414,540——
2020-07-09$4.22$4.2224,980——
2020-07-08$4.57$4.5725,100——
2020-07-07$4.00$4.0022,680——
2020-07-06$4.11$4.1119,780——
2020-07-02$4.00$4.0025,000——
2020-07-01$4.41$4.4114,320——
2020-06-30$3.84$3.8442,380——
2020-06-29$3.68$3.6833,640——
2020-06-26$3.75$3.7549,480——
2020-06-25$4.10$4.1027,480——
2020-06-24$4.50$4.5029,100——
2020-06-23$4.68$4.6834,180——
2020-06-22$4.91$4.9126,400——
2020-06-19$5.00$5.0018,060——
2020-06-18$4.95$4.9513,900——
2020-06-17$5.20$5.2013,640——
2020-06-16$5.06$5.069,640——
2020-06-15$5.32$5.3238,400——
2020-06-12$5.24$5.2414,160——
2020-06-11$4.85$4.8563,920——
2020-06-10$6.00$6.0046,960——
2020-06-09$6.28$6.2815,780——
2020-06-08$6.40$6.4014,900——
2020-06-05$6.60$6.6022,940——
2020-06-04$6.71$6.7118,040——
2020-06-03$6.65$6.6526,480——
2020-06-02$7.05$7.0558,080——
2020-06-01$6.70$6.7033,160——
2020-05-29$6.30$6.3024,620——
2020-05-28$6.05$6.0523,720——
2020-05-27$5.65$5.6516,680——
2020-05-26$5.35$5.3536,500——
2020-05-22$5.80$5.8026,180——
2020-05-21$5.69$5.6923,540——
2020-05-20$5.70$5.7032,140——
2020-05-19$5.50$5.5034,820——
2020-05-18$5.44$5.4439,600——
2020-05-15$4.95$4.9549,200——
2020-05-14$5.28$5.2874,220——
2020-05-13$4.36$4.3670,960——
2020-05-12$4.65$4.6562,160——
2020-05-11$4.60$4.60132,700——
2020-05-08$5.75$5.75246,840——
2020-05-07$5.50$5.50194,660——
2020-05-06$4.20$4.20336,720——
2020-05-05$3.05$3.0521,820——
2020-05-04$2.95$2.9539,720——
2020-05-01$2.93$2.9335,220——
2020-04-30$3.04$3.0473,340——
2020-04-29$3.30$3.3052,000——
2020-04-28$3.17$3.1744,720——
2020-04-27$3.20$3.2042,340——
2020-04-24$3.22$3.2269,640——
2020-04-23$3.40$3.4072,600——
2020-04-22$3.35$3.3557,520——
2020-04-21$3.43$3.4358,360——
2020-04-20$3.30$3.30143,480——
2020-04-17$3.24$3.24343,040——
2020-04-16$2.35$2.352,060——
2020-04-15$2.30$2.305,200——
2020-04-14$2.46$2.462,860——
2020-04-13$2.34$2.346,980——
2020-04-09$2.75$2.756,840——
2020-04-08$2.86$2.864,200——
2020-04-07$3.10$3.108,520——
2020-04-06$3.18$3.183,120——
2020-04-03$2.66$2.664,120——
2020-04-02$2.75$2.756,920——
2020-04-01$2.15$2.153,940——
2020-03-31$2.58$2.58580——
2020-03-30$2.43$2.433,520——
2020-03-27$2.40$2.404,660——
2020-03-26$2.63$2.634,700——
2020-03-25$2.50$2.5010,960——
2020-03-24$2.43$2.439,960——
2020-03-23$2.33$2.331,200——
2020-03-20$2.76$2.764,740——
2020-03-19$2.53$2.536,720——
2020-03-18$2.03$2.0312,320——
2020-03-17$2.20$2.201,140——
2020-03-16$2.15$2.1538,700——
2020-03-13$2.54$2.5420,420——
2020-03-12$2.70$2.7031,460——
2020-03-11$3.55$3.556,440——
2020-03-10$3.97$3.974,540——
2020-03-09$3.90$3.9021,940——
2020-03-06$4.35$4.3513,040——
2020-03-05$5.15$5.156,760——
2020-03-04$4.45$4.451,360——
2020-03-03$4.50$4.501,220——
2020-03-02$4.70$4.704,560——
2020-02-28$4.50$4.505,240——
2020-02-27$4.45$4.453,400——
2020-02-26$4.30$4.3015,580——
2020-02-25$4.55$4.553,460——
2020-02-24$4.88$4.8813,960——
2020-02-21$5.25$5.255,900——
2020-02-20$4.70$4.708,800——
2020-02-19$5.35$5.3510,340——
2020-02-18$6.15$6.1527,620——
2020-02-14$6.75$6.7510,900——
2020-02-13$6.73$6.7313,380——
2020-02-12$7.90$7.9022,900——
2020-02-11$6.95$6.9518,880——
2020-02-10$5.60$5.6014,700——
2020-02-07$5.24$5.2410,100——
2020-02-06$5.05$5.057,720——
2020-02-05$4.92$4.927,580——
2020-02-04$4.03$4.0312,040——
2020-02-03$4.35$4.355,260——
2020-01-31$4.75$4.753,820——
2020-01-30$5.65$5.653,500——
2020-01-29$6.10$6.102,140——
2020-01-28$6.03$6.031,720——
2020-01-27$6.35$6.35700——
2020-01-24$6.15$6.15960——
2020-01-23$6.10$6.104,080——
2020-01-22$6.30$6.301,300——
2020-01-21$6.15$6.154,760——
2020-01-17$6.41$6.418,540——
2020-01-16$6.10$6.108,080——
2020-01-15$6.18$6.18860——
2020-01-14$5.95$5.952,380——
2020-01-13$5.25$5.251,240——
2020-01-10$5.45$5.451,040——
2020-01-09$5.24$5.245,240——
2020-01-08$5.73$5.7311,520——
2020-01-07$5.30$5.303,440——
2020-01-06$4.60$4.605,040——
2020-01-03$4.08$4.081,040——
2020-01-02$4.01$4.011,600——