MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HUT — Hut 8 Corp. Common Stock
NasdaqHut 8 Corp. Common Stock
$89.63
+3.27(+3.79%)
- O
- 90.05
- H
- 93.00
- L
- 88.10
- V
- 4.56M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.63
Period Return+660.22%
Period High$140.80
Period Low$10.94
Avg Daily Volume5.73M
Total Trading Days365
HUT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $90.05 | $93.00 | $88.10 | $89.63 | +$3.27 | +3.79% | 4,558,851 | $90.19 | $88.10 $93.00 |
| Oct 1, 2026 | $85.96 | $86.56 | $82.10 | $86.36 | +$0.26 | +0.30% | 4,725,713 | $84.37 | $82.10 $86.56 |
| Sep 30, 2026 | $93.37 | $93.71 | $85.73 | $86.10 | $-6.76 | -7.28% | 7,183,562 | $87.54 | $85.73 $93.71 |
| Sep 29, 2026 | $94.35 | $96.75 | $92.08 | $92.86 | +$0.15 | +0.16% | 2,486,435 | $93.91 | $92.08 $96.75 |
| Sep 28, 2026 | $95.93 | $97.93 | $91.83 | $92.71 | $-4.11 | -4.24% | 2,142,337 | $93.89 | $91.83 $97.93 |
| Sep 25, 2026 | $102.01 | $102.31 | $95.64 | $96.82 | $-4.72 | -4.65% | 2,635,482 | $97.83 | $95.64 $102.31 |
| Sep 24, 2026 | $99.82 | $105.39 | $98.53 | $101.54 | $-0.92 | -0.90% | 2,496,537 | $101.83 | $98.53 $105.39 |
| Sep 23, 2026 | $105.32 | $107.20 | $102.37 | $102.46 | $-4.15 | -3.89% | 3,199,780 | $104.01 | $102.37 $107.20 |
| Sep 22, 2026 | $102.00 | $110.69 | $101.90 | $106.61 | +$3.19 | +3.08% | 5,382,635 | $107.04 | $101.90 $110.69 |
| Sep 21, 2026 | $104.62 | $107.84 | $100.26 | $103.42 | +$4.68 | +4.74% | 5,715,789 | $104.25 | $100.26 $107.84 |
| Sep 18, 2026 | $93.34 | $99.03 | $90.32 | $98.74 | +$7.75 | +8.52% | 7,389,445 | $96.00 | $90.32 $99.03 |
| Sep 17, 2026 | $96.50 | $98.57 | $89.17 | $90.99 | +$1.17 | +1.30% | 5,452,478 | $91.92 | $89.17 $98.57 |
| Sep 16, 2026 | $88.40 | $94.10 | $88.34 | $89.82 | +$2.73 | +3.13% | 3,993,372 | $91.00 | $88.34 $94.10 |
| Sep 15, 2026 | $90.01 | $90.91 | $85.71 | $87.09 | $-4.04 | -4.43% | 3,813,339 | $87.47 | $85.71 $90.91 |
| Sep 14, 2026 | $91.68 | $93.80 | $88.50 | $91.13 | $-7.47 | -7.58% | 6,266,280 | $91.52 | $88.50 $93.80 |
| Sep 11, 2026 | $91.12 | $101.27 | $91.05 | $98.60 | +$8.00 | +8.83% | 5,684,514 | $98.83 | $91.05 $101.27 |
| Sep 10, 2026 | $91.71 | $93.45 | $88.50 | $90.60 | $-5.32 | -5.55% | 3,474,716 | $90.63 | $88.50 $93.45 |
| Sep 9, 2026 | $99.49 | $101.83 | $94.15 | $95.92 | $-3.57 | -3.59% | 2,860,622 | $96.58 | $94.15 $101.83 |
| Sep 8, 2026 | $95.85 | $100.45 | $92.67 | $99.49 | +$5.95 | +6.36% | 5,644,997 | $97.89 | $92.67 $100.45 |
| Sep 4, 2026 | $87.01 | $94.79 | $86.75 | $93.55 | +$5.46 | +6.19% | 5,733,713 | $91.24 | $86.75 $94.79 |
| Sep 3, 2026 | $80.87 | $88.69 | $79.11 | $88.09 | +$7.41 | +9.18% | 5,474,239 | $86.20 | $79.11 $88.69 |
| Sep 2, 2026 | $76.72 | $81.50 | $75.90 | $80.68 | +$3.11 | +4.01% | 3,694,557 | $79.09 | $75.90 $81.50 |
| Sep 1, 2026 | $79.39 | $79.99 | $75.31 | $77.57 | $-1.07 | -1.36% | 3,680,023 | $77.82 | $75.31 $79.99 |
| Aug 31, 2026 | $79.43 | $79.99 | $75.71 | $78.64 | $-0.78 | -0.98% | 4,201,467 | $77.73 | $75.71 $79.99 |
| Aug 28, 2026 | $85.20 | $86.30 | $78.55 | $79.42 | $-7.71 | -8.85% | 4,438,671 | $80.54 | $78.55 $86.30 |
| Aug 27, 2026 | $89.45 | $90.24 | $85.92 | $87.13 | +$2.13 | +2.51% | 4,722,300 | $87.52 | $85.92 $90.24 |
| Aug 26, 2026 | $84.21 | $87.82 | $82.23 | $85.00 | $-0.50 | -0.58% | 4,054,863 | $85.42 | $82.23 $87.82 |
| Aug 25, 2026 | $80.12 | $85.69 | $79.38 | $85.50 | +$5.94 | +7.47% | 3,476,968 | $83.70 | $79.38 $85.69 |
| Aug 24, 2026 | $79.51 | $81.55 | $77.50 | $79.56 | $-1.30 | -1.61% | 4,712,634 | $79.53 | $77.50 $81.55 |
| Aug 21, 2026 | $92.41 | $94.22 | $77.35 | $80.86 | $-7.79 | -8.79% | 9,588,312 | $82.25 | $77.35 $94.22 |