Hut 8 Stock Price History
NASDAQ: HUTFinanceFinance: Consumer ServicesUSD
84.27+4.68 (+5.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HUT price history at a glance
The price history for Hut 8 (HUT) on this page begins on March 5, 2018, when the stock closed at $17.64; it most recently closed at $84.27 on October 5, 2026. The highest price in this record is $140.80, reached on June 1, 2026; the latest close is 40.1% below that peak. Across the 7 complete calendar years in the table, HUT finished higher in 5 and lower in 2. Its best year was 2020 (+237.4%) and its worst was 2022 (-89.2%).
Over roughly 9 years the share price changed +377.9%, a 20.0% compound annual price return (excluding dividends). In the last 12 months alone, HUT has gained 81.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $140.80
- Date of high
- Jun 1, 2026
- Low since 2018
- $1.85
- Date of low
- Mar 16, 2020
- 52-week high
- $140.80
- 52-week low
- $31.67
- Last close
- $84.27
HUT returns
1 week
-5.98%
1 month
-12.15%
3 months
-17.56%
6 months
+27.52%
Year to date
+83.43%
1 year
+81.77%
3 years
+882.74%
5 years
+37.92%
HUT price return, excluding dividends.
HUT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.27 | +64.37% |
| 2025 | 51.27 | +112.21% |
| 2024 | 24.16 | +81.11% |
| 2023 | 13.34 | +213.88% |
| 2022 | 4.25 | -89.17% |
| 2021 | 39.25 | +185.45% |
| 2020 | 13.75 | +237.42% |
| 2019 | 4.08 | -37.02% |
| 2018* | 6.47 | -63.31% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
HUT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.25 | 84.45 | 77.71 | 84.27 | +5.88% | |
| 87.26 | 87.37 | 78.19 | 79.59 | -10.87% | |
| 89.20 | 90.27 | 85.66 | 89.30 | -3.17% | |
| 91.85 | 93.80 | 88.63 | 92.22 | +3.30% | |
| 89.96 | 90.54 | 84.75 | 89.27 | -0.40% | |
| 90.05 | 93.00 | 88.10 | 89.63 | +3.79% | |
| 85.96 | 86.56 | 82.10 | 86.36 | +0.30% | |
| 93.37 | 93.71 | 85.73 | 86.10 | -7.28% | |
| 94.35 | 96.75 | 92.08 | 92.86 | +0.16% | |
| 95.93 | 97.93 | 91.83 | 92.71 | -4.24% | |
| 102.01 | 102.31 | 95.64 | 96.82 | -4.65% | |
| 99.82 | 105.39 | 98.53 | 101.54 | -0.90% | |
| 105.32 | 107.20 | 102.37 | 102.46 | -3.89% | |
| 102.00 | 110.69 | 101.90 | 106.61 | +3.08% | |
| 104.62 | 107.84 | 100.26 | 103.42 | +4.74% | |
| 93.34 | 99.03 | 90.32 | 98.74 | +8.52% | |
| 96.50 | 98.57 | 89.17 | 90.99 | +1.30% | |
| 88.40 | 94.10 | 88.34 | 89.82 | +3.13% | |
| 90.01 | 90.91 | 85.71 | 87.09 | -4.43% | |
| 91.68 | 93.80 | 88.50 | 91.13 | -7.58% | |
| 91.12 | 101.27 | 91.05 | 98.60 | +8.83% | |
| 91.71 | 93.45 | 88.50 | 90.60 | -5.55% | |
| 99.49 | 101.83 | 94.15 | 95.92 | -3.59% | |
| 95.85 | 100.45 | 92.67 | 99.49 | +6.36% | |
| 87.01 | 94.79 | 86.75 | 93.55 | +6.19% | |
| 80.87 | 88.69 | 79.11 | 88.09 | +9.18% | |
| 76.72 | 81.50 | 75.90 | 80.68 | +4.01% | |
| 79.39 | 79.99 | 75.31 | 77.57 | -1.36% | |
| 79.43 | 79.99 | 75.71 | 78.64 | -0.98% | |
| 85.20 | 86.30 | 78.55 | 79.42 | -8.85% | |
| 89.45 | 90.24 | 85.92 | 87.13 | +2.51% | |
| 84.21 | 87.82 | 82.23 | 85.00 | -0.58% | |
| 80.12 | 85.69 | 79.38 | 85.50 | +7.47% | |
| 79.51 | 81.55 | 77.50 | 79.56 | -1.61% | |
| 92.41 | 94.22 | 77.35 | 80.86 | -8.79% | |
| 82.23 | 89.16 | 81.73 | 88.65 | +8.00% | |
| 81.09 | 83.00 | 76.03 | 82.08 | +1.60% | |
| 85.00 | 85.75 | 80.25 | 80.79 | -8.23% | |
| 85.86 | 88.12 | 83.94 | 88.04 | +3.04% | |
| 81.70 | 88.06 | 80.51 | 85.44 | +3.00% | |
| 90.40 | 93.19 | 82.91 | 82.95 | -8.62% | |
| 95.53 | 96.75 | 89.64 | 90.77 | +2.24% | |
| 90.22 | 93.99 | 88.69 | 88.78 | +3.64% | |
| 88.42 | 90.57 | 85.55 | 85.66 | -3.31% | |
| 93.88 | 95.25 | 85.05 | 88.59 | -2.27% | |
| 90.25 | 96.51 | 88.01 | 90.65 | -2.27% | |
| 101.58 | 104.80 | 92.57 | 92.76 | -8.30% | |
| 103.51 | 110.93 | 100.85 | 101.16 | -9.74% | |
| 103.90 | 113.42 | 101.50 | 112.08 | +4.13% | |
| 114.22 | 116.72 | 104.62 | 107.63 | -0.59% | |
| 98.20 | 108.73 | 97.57 | 108.27 | +22.78% | |
| 100.01 | 100.34 | 86.89 | 88.18 | -12.81% | |
| 100.69 | 103.04 | 91.60 | 101.14 | -3.30% | |
| 111.80 | 112.60 | 100.88 | 104.59 | -4.91% | |
| 116.26 | 117.98 | 109.00 | 109.99 | -6.53% | |
| 111.03 | 120.38 | 110.23 | 117.67 | +7.11% | |
| 105.12 | 114.60 | 105.07 | 109.86 | +0.81% | |
| 104.66 | 110.47 | 103.80 | 108.98 | +7.98% | |
| 101.51 | 107.00 | 99.10 | 100.93 | +10.37% | |
| 87.02 | 96.02 | 83.30 | 91.45 | -0.50% | |
| 98.13 | 101.67 | 90.02 | 91.91 | -10.79% | |
| 99.45 | 106.14 | 95.64 | 103.03 | +4.78% | |
| 103.11 | 104.00 | 96.07 | 98.33 | -0.85% | |
| 100.28 | 102.28 | 95.83 | 99.17 | -2.98% | |
| 106.11 | 107.02 | 99.91 | 102.22 | -3.77% | |
| 110.50 | 112.39 | 105.72 | 106.22 | +0.10% | |
| 95.30 | 106.39 | 94.49 | 106.11 | +9.69% | |
| 101.59 | 102.19 | 92.56 | 96.74 | -6.78% | |
| 103.48 | 109.80 | 101.70 | 103.78 | +6.84% | |
| 106.84 | 108.49 | 94.02 | 97.14 | -8.18% | |
| 110.00 | 111.86 | 98.67 | 105.79 | -8.36% | |
| 115.25 | 117.45 | 112.73 | 115.45 | -2.39% | |
| 125.26 | 126.46 | 111.25 | 118.27 | -3.86% | |
| 113.71 | 123.88 | 109.51 | 123.02 | +4.54% | |
| 120.10 | 122.00 | 109.30 | 117.68 | +1.36% | |
| 120.00 | 120.47 | 111.51 | 116.10 | -3.66% | |
| 113.22 | 124.29 | 111.11 | 120.51 | -0.44% | |
| 127.63 | 129.88 | 118.60 | 121.04 | -2.73% | |
| 123.37 | 126.92 | 119.15 | 124.44 | +4.68% | |
| 121.39 | 126.28 | 118.08 | 118.88 | -2.14% | |
| 121.25 | 124.95 | 119.24 | 121.48 | +1.08% | |
| 125.99 | 128.60 | 118.74 | 120.18 | +1.11% | |
| 116.75 | 124.30 | 115.02 | 118.86 | +2.19% | |
| 107.64 | 117.24 | 107.35 | 116.31 | +10.06% | |
| 111.00 | 116.89 | 104.25 | 105.68 | -6.19% | |
| 122.90 | 124.98 | 107.32 | 112.65 | -5.81% | |
| 119.00 | 121.38 | 113.64 | 119.60 | +6.56% | |
| 122.25 | 122.62 | 108.12 | 112.24 | -12.15% | |
| 124.69 | 130.58 | 120.42 | 127.76 | -2.69% | |
| 133.83 | 135.31 | 126.84 | 131.29 | -1.30% | |
| 134.19 | 140.80 | 130.53 | 133.02 | +0.48% | |
| 123.03 | 134.39 | 120.05 | 132.38 | +6.05% | |
| 123.50 | 126.65 | 119.58 | 124.83 | +0.47% | |
| 119.00 | 126.26 | 114.66 | 124.24 | +5.61% | |
| 113.39 | 119.61 | 109.64 | 117.64 | +4.53% | |
| 111.90 | 116.45 | 110.36 | 112.54 | +6.27% | |
| 104.20 | 108.53 | 101.45 | 105.90 | +0.61% | |
| 96.87 | 105.43 | 96.20 | 105.26 | +9.07% | |
| 97.10 | 100.56 | 94.84 | 96.51 | +3.43% | |
| 95.21 | 96.00 | 86.82 | 93.31 | -3.00% | |
| 100.50 | 101.00 | 92.50 | 96.20 | -6.12% | |
| 104.30 | 104.47 | 99.52 | 102.47 | -6.31% | |
| 108.47 | 110.66 | 104.51 | 109.37 | +0.97% | |
| 107.48 | 112.26 | 103.01 | 108.32 | +0.94% | |
| 99.85 | 108.05 | 97.44 | 107.31 | +5.01% | |
| 97.87 | 106.33 | 94.20 | 102.19 | +3.79% | |
| 105.77 | 106.18 | 96.79 | 98.46 | -2.69% | |
| 105.11 | 105.11 | 93.80 | 101.18 | -7.12% | |
| 101.57 | 111.33 | 96.39 | 108.94 | +35.31% | |
| 79.78 | 80.76 | 77.00 | 80.51 | +3.11% | |
| 77.63 | 78.53 | 74.90 | 78.08 | +1.43% | |
| 77.00 | 79.10 | 76.09 | 76.98 | +1.58% | |
| 74.41 | 76.94 | 73.30 | 75.78 | +6.73% | |
| 72.79 | 72.91 | 69.30 | 71.00 | -1.54% | |
| 71.65 | 73.57 | 69.50 | 72.11 | -4.75% | |
| 76.87 | 76.89 | 74.12 | 75.71 | -1.51% | |
| 80.24 | 82.10 | 76.83 | 76.87 | -2.41% | |
| 80.00 | 83.18 | 77.77 | 78.77 | -2.44% | |
| 80.40 | 82.49 | 79.80 | 80.74 | +5.43% | |
| 80.12 | 82.20 | 75.81 | 76.58 | -3.05% | |
| 73.99 | 79.04 | 73.74 | 78.99 | +5.46% | |
| 73.47 | 76.08 | 72.08 | 74.90 | +5.61% | |
| 71.36 | 71.66 | 68.05 | 70.92 | -0.24% | |
| 71.66 | 72.32 | 68.32 | 71.09 | -0.91% | |
| 72.33 | 74.65 | 71.15 | 71.74 | +2.84% | |
| 64.70 | 71.16 | 63.23 | 69.76 | +5.56% | |
| 64.50 | 68.66 | 64.50 | 66.09 | +4.20% | |
| 61.06 | 67.08 | 60.55 | 63.42 | +3.24% | |
| 57.09 | 63.66 | 56.98 | 61.43 | +16.65% | |
| 49.70 | 52.71 | 48.05 | 52.66 | +6.21% | |
| 48.50 | 50.18 | 48.15 | 49.58 | +3.06% | |
| 44.90 | 49.90 | 44.21 | 48.11 | +1.58% | |
| 48.80 | 49.50 | 47.31 | 47.36 | +0.96% | |
| 44.03 | 47.03 | 43.75 | 46.91 | +9.81% | |
| 48.21 | 48.80 | 42.06 | 42.72 | -9.88% | |
| 49.72 | 49.99 | 46.66 | 47.41 | -6.28% | |
| 53.50 | 53.85 | 49.55 | 50.58 | -9.06% | |
| 55.09 | 56.87 | 54.81 | 55.62 | +4.45% | |
| 52.06 | 53.48 | 50.48 | 53.25 | +0.59% | |
| 49.47 | 53.45 | 49.25 | 52.94 | +11.55% | |
| 50.14 | 51.18 | 46.59 | 47.46 | -5.35% | |
| 48.03 | 50.96 | 46.61 | 50.14 | +1.58% | |
| 50.47 | 51.77 | 48.84 | 49.36 | -4.69% | |
| 50.85 | 52.75 | 50.79 | 51.79 | +1.17% | |
| 50.66 | 51.89 | 49.92 | 51.19 | +5.94% | |
| 50.00 | 51.92 | 47.96 | 48.32 | -0.45% | |
| 49.67 | 49.91 | 46.94 | 48.54 | -5.05% | |
| 49.20 | 52.64 | 49.16 | 51.12 | +3.94% | |
| 48.94 | 50.97 | 48.06 | 49.18 | +0.90% | |
| 46.26 | 49.20 | 44.12 | 48.74 | +3.55% | |
| 49.24 | 50.28 | 46.78 | 47.07 | -8.35% | |
| 53.50 | 54.10 | 48.60 | 51.36 | -5.26% | |
| 50.28 | 54.93 | 49.66 | 54.21 | +13.89% | |
| 50.99 | 51.14 | 47.58 | 47.60 | -9.71% | |
| 51.69 | 56.28 | 51.25 | 52.72 | -0.96% | |
| 53.12 | 53.97 | 51.73 | 53.23 | -2.90% | |
| 55.85 | 57.86 | 54.04 | 54.82 | -0.87% | |
| 59.92 | 61.82 | 54.92 | 55.30 | -6.57% | |
| 53.71 | 60.21 | 53.20 | 59.19 | +9.55% | |
| 52.47 | 55.65 | 51.90 | 54.03 | +0.39% | |
| 53.95 | 56.26 | 52.50 | 53.82 | -1.90% | |
| 52.83 | 54.91 | 51.18 | 54.86 | +2.32% | |
| 53.31 | 55.20 | 52.10 | 53.62 | +1.28% | |
| 52.50 | 54.52 | 51.15 | 52.94 | -1.73% | |
| 51.19 | 55.70 | 49.63 | 53.87 | +5.69% | |
| 53.59 | 54.34 | 49.58 | 50.97 | -4.23% | |
| 55.49 | 57.04 | 51.83 | 53.22 | -3.06% | |
| 55.91 | 56.84 | 54.64 | 54.90 | -3.50% | |
| 52.86 | 57.31 | 52.18 | 56.89 | +7.22% | |
| 48.99 | 53.09 | 46.78 | 53.06 | +19.29% | |
| 49.99 | 51.03 | 43.81 | 44.48 | -17.89% | |
| 57.68 | 58.19 | 49.20 | 54.17 | -8.22% | |
| 57.49 | 60.33 | 55.89 | 59.02 | +5.06% | |
| 54.30 | 57.93 | 53.80 | 56.18 | +0.63% | |
| 61.19 | 62.66 | 55.64 | 55.83 | -9.26% | |
| 63.56 | 64.59 | 59.34 | 61.53 | -4.75% | |
| 63.74 | 66.07 | 61.23 | 64.60 | +4.46% | |
| 60.00 | 62.15 | 56.50 | 61.84 | +9.66% | |
| 58.78 | 60.00 | 55.70 | 56.39 | -3.14% | |
| 55.04 | 60.69 | 53.26 | 58.22 | +5.62% | |
| 59.01 | 61.00 | 54.96 | 55.12 | -6.48% | |
| 59.08 | 62.54 | 55.08 | 58.94 | +1.12% | |
| 56.94 | 60.06 | 54.75 | 58.29 | -2.28% | |
| 57.15 | 60.62 | 54.65 | 59.65 | +4.14% | |
| 59.00 | 59.19 | 55.64 | 57.28 | -1.87% | |
| 61.33 | 62.90 | 57.52 | 58.37 | -5.06% | |
| 61.33 | 62.91 | 60.01 | 61.48 | +0.64% | |
| 58.96 | 61.77 | 58.73 | 61.09 | +1.75% | |
| 59.85 | 62.68 | 59.00 | 60.04 | +3.61% | |
| 58.08 | 59.97 | 56.85 | 57.95 | +0.12% | |
| 56.90 | 60.01 | 56.80 | 57.88 | -0.81% | |
| 57.63 | 60.42 | 56.27 | 58.35 | +0.17% | |
| 52.98 | 59.76 | 52.75 | 58.25 | +13.61% | |
| 47.85 | 52.61 | 46.80 | 51.27 | +11.60% | |
| 46.55 | 48.30 | 45.49 | 45.94 | -0.73% | |
| 48.83 | 48.99 | 46.22 | 46.28 | -5.22% | |
| 48.74 | 51.99 | 48.51 | 48.83 | -1.63% | |
| 52.88 | 53.19 | 48.40 | 49.64 | -5.98% | |
| 51.73 | 53.88 | 51.55 | 52.80 | +0.63% | |
| 48.15 | 53.88 | 47.91 | 52.47 | +4.13% | |
| 45.88 | 52.63 | 45.14 | 50.39 | +14.21% | |
| 40.22 | 44.57 | 40.00 | 44.12 | +14.33% | |
| 42.90 | 45.64 | 38.36 | 38.59 | -3.91% | |
| 41.93 | 44.70 | 39.77 | 40.16 | +8.98% | |
| 35.35 | 37.12 | 34.18 | 36.85 | +3.98% | |
| 40.96 | 41.00 | 34.80 | 35.44 | -14.21% | |
| 45.83 | 46.75 | 40.96 | 41.31 | -11.64% | |
| 44.30 | 46.85 | 42.80 | 46.75 | +1.54% | |
| 44.38 | 47.20 | 43.50 | 46.04 | +2.52% | |
| 42.40 | 46.00 | 41.93 | 44.91 | +4.61% | |
| 43.39 | 43.42 | 41.64 | 42.93 | +1.18% | |
| 41.87 | 42.73 | 40.95 | 42.43 | -0.89% | |
| 39.09 | 42.99 | 38.88 | 42.81 | +6.97% | |
| 37.36 | 40.30 | 36.93 | 40.02 | +6.21% | |
| 44.58 | 45.45 | 37.00 | 37.68 | -13.52% | |
| 41.80 | 44.23 | 41.33 | 43.57 | -3.18% | |
| 43.52 | 45.47 | 42.92 | 45.00 | +6.21% | |
| 40.02 | 42.65 | 39.52 | 42.37 | +6.03% | |
| 37.47 | 40.16 | 36.78 | 39.96 | +1.78% | |
| 34.91 | 39.43 | 34.84 | 39.26 | +14.33% | |
| 33.01 | 35.07 | 31.67 | 34.34 | +1.72% | |
| 40.18 | 41.06 | 33.38 | 33.76 | -10.07% | |
| 39.10 | 39.99 | 36.68 | 37.54 | -2.92% | |
| 36.70 | 39.87 | 36.42 | 38.67 | +2.57% | |
| 35.88 | 39.07 | 35.50 | 37.70 | +2.06% | |
| 33.70 | 39.90 | 33.40 | 36.94 | +2.55% | |
| 39.17 | 41.39 | 35.72 | 36.02 | -13.68% | |
| 44.92 | 45.75 | 39.86 | 41.73 | -4.96% | |
| 45.75 | 46.42 | 42.20 | 43.91 | -6.91% | |
| 46.95 | 48.73 | 44.75 | 47.17 | +5.79% | |
| 41.28 | 45.19 | 40.14 | 44.59 | +2.81% | |
| 46.41 | 46.48 | 42.38 | 43.37 | -7.72% | |
| 50.04 | 51.36 | 46.86 | 47.00 | -2.31% | |
| 50.39 | 53.83 | 45.03 | 48.11 | -12.53% | |
| 54.00 | 55.55 | 50.65 | 55.00 | +8.57% | |
| 50.58 | 52.77 | 48.36 | 50.66 | +4.30% | |
| 48.68 | 51.09 | 47.56 | 48.57 | -6.45% | |
| 51.03 | 53.61 | 48.92 | 51.92 | +3.36% | |
| 50.69 | 54.84 | 49.47 | 50.23 | +0.86% | |
| 48.65 | 50.50 | 47.76 | 49.80 | +4.49% | |
| 43.23 | 48.00 | 41.80 | 47.66 | +17.27% | |
| 39.04 | 41.78 | 38.19 | 40.64 | +4.63% | |
| 46.00 | 46.51 | 36.20 | 38.84 | -17.22% | |
| 48.86 | 48.92 | 45.62 | 46.92 | -6.01% | |
| 51.93 | 52.32 | 48.55 | 49.92 | +3.01% | |
| 46.38 | 48.76 | 45.31 | 48.46 | -0.66% | |
| 54.19 | 54.45 | 48.68 | 48.78 | -9.52% | |
| 53.08 | 57.29 | 51.98 | 53.91 | +7.94% | |
| 46.45 | 52.40 | 43.41 | 49.95 | +1.70% | |
| 45.84 | 49.13 | 43.91 | 49.11 | +12.72% | |
| 49.13 | 51.30 | 42.88 | 43.57 | -6.02% | |
| 44.00 | 46.59 | 43.60 | 46.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUT chart for longer ranges.