Free Trial

Hut 8 (HUT) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free HUT Stock Alerts
C$11.11
+0.15 (+1.37%)
(As of 11:27 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Hut 8 Stock Price Performance

5 Day
Performance
+0.09%
1 Month
Performance
+6.01%
3 Month
Performance
-2.42%
6 Month
Performance
+304.66%
Year-To-Date
Performance
-36.14%
1 Year
Performance
+378.39%
Receive HUT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hut 8 and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won't be Biden… And it won't be Trump.
Click here to see why it will be _______________

HUT Stock Chart for Monday, May, 13, 2024

HUT Chart by TradingView

Hut 8 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$11.16C$10.96
-1.79%		C$11.43C$10.791.04 million shsC$980.70 million
05/09/2024C$11.28C$11.16
-1.06%		C$11.33C$10.82856,067 shsC$998.60 million
05/08/2024C$11.26C$11.28
+0.18%		C$11.28C$10.68852,944 shsC$1.01 billion
05/07/2024C$12.10C$11.26
-6.94%		C$12.14C$11.26737,472 shsC$1.01 billion
05/06/2024C$11.36C$12.10
+6.51%		C$12.40C$11.55812,006 shsC$1.08 billion
05/03/2024C$11.20C$11.36
+1.43%		C$11.77C$11.25790,998 shsC$1.02 billion
05/02/2024C$11.02C$11.20
+1.63%		C$11.43C$10.97884,192 shsC$1.00 billion
05/01/2024C$10.83C$11.02
+1.75%		C$11.59C$10.571.18 million shsC$986.07 million
04/30/2024C$11.41C$10.83
-5.08%		C$11.28C$10.81697,024 shsC$963.44 million
04/29/2024C$12.02C$11.41
-5.07%		C$11.90C$11.26778,692 shsC$1.02 billion
04/26/2024C$12.08C$12.02
-0.50%		C$12.40C$11.88686,662 shsC$1.07 billion
04/25/2024C$12.31C$12.08
-1.87%		C$12.22C$11.58713,692 shsC$1.07 billion
04/24/2024C$13.17C$12.31
-6.53%		C$13.47C$12.301.36 million shsC$1.10 billion
04/23/2024C$12.63C$13.17
+4.28%		C$13.40C$12.231.42 million shsC$1.17 billion
04/22/2024C$11.09C$12.63
+13.89%		C$12.83C$11.231.71 million shsC$1.12 billion
04/19/2024C$10.84C$11.09
+2.31%		C$11.25C$10.73832,342 shsC$986.57 million
04/18/2024C$10.27C$10.84
+5.55%		C$11.18C$10.16783,520 shsC$964.33 million
04/17/2024C$10.01C$10.27
+2.60%		C$10.55C$9.95803,516 shsC$913.62 million
04/16/2024C$10.01C$10.01C$10.13C$9.62768,726 shsC$890.49 million
04/15/2024C$10.65C$10.01
-6.01%		C$10.73C$9.95713,385 shsC$890.49 million
04/12/2024C$11.08C$10.65
-3.88%		C$11.05C$10.40681,287 shsC$947.42 million
04/11/2024C$11.64C$11.08
-4.81%		C$11.79C$10.91695,571 shsC$985.68 million
04/10/2024C$11.71C$11.64
-0.60%		C$11.83C$11.19636,917 shsC$1.04 billion
04/09/2024C$12.20C$11.71
-4.02%		C$12.16C$11.52676,849 shsC$1.04 billion
04/08/2024C$12.20C$12.20C$13.30C$12.141.29 million shsC$1.09 billion
04/05/2024C$13.13C$12.20
-7.08%		C$12.69C$11.861.01 million shsC$1.09 billion
04/04/2024C$13.12C$13.13
+0.08%		C$14.18C$13.021.42 million shsC$1.17 billion
04/03/2024C$12.71C$13.12
+3.23%		C$13.39C$12.60935,183 shsC$1.17 billion
04/02/2024C$14.68C$12.71
-13.42%		C$13.58C$12.401.40 million shsC$1.13 billion
04/01/2024C$14.96C$14.68
-1.87%		C$15.86C$14.271.29 million shsC$1.31 billion
03/29/2024C$14.96C$14.96C$16.46C$13.453.45 million shsC$1.33 billion
03/28/2024C$13.41C$14.96
+11.56%		C$16.46C$13.453.45 million shsC$1.33 billion
03/27/2024C$13.44C$13.41
-0.22%		C$13.82C$13.011.10 million shsC$1.19 billion
03/26/2024C$12.79C$13.44
+5.08%		C$13.82C$12.361.58 million shsC$1.20 billion
03/25/2024C$11.86C$12.79
+7.84%		C$13.01C$11.972.13 million shsC$1.14 billion
03/22/2024C$12.03C$11.86
-1.41%		C$12.12C$11.70907,943 shsC$1.06 billion
03/21/2024C$12.25C$12.03
-1.80%		C$12.70C$11.831.39 million shsC$1.07 billion
03/20/2024C$10.93C$12.25
+12.08%		C$12.27C$10.972.19 million shsC$1.09 billion
03/19/2024C$10.53C$10.93
+3.80%		C$10.93C$9.831.61 million shsC$972.33 million
03/18/2024C$10.12C$10.53
+4.05%		C$10.81C$9.941.15 million shsC$936.75 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024C$9.78C$10.12
+3.48%		C$10.25C$9.431.37 million shsC$900.28 million
03/14/2024C$10.42C$9.78
-6.14%		C$10.40C$9.68956,454 shsC$870.03 million
03/13/2024C$9.62C$10.42
+8.32%		C$10.44C$9.531.02 million shsC$926.96 million
03/12/2024C$9.55C$9.62
+0.73%		C$9.74C$9.15954,206 shsC$855.80 million
03/11/2024C$10.70C$9.55
-10.75%		C$10.95C$9.541.69 million shsC$849.57 million
03/08/2024C$10.36C$10.70
+3.28%		C$11.26C$10.201.62 million shsC$951.87 million
03/07/2024C$10.64C$10.36
-2.63%		C$10.65C$10.06701,254 shsC$921.63 million
03/06/2024C$10.21C$10.64
+4.21%		C$10.92C$9.991.12 million shsC$946.53 million
03/05/2024C$11.36C$10.21
-10.12%		C$11.50C$10.161.48 million shsC$908.28 million
03/04/2024C$12.12C$11.36
-6.27%		C$12.80C$11.181.75 million shsC$1.01 billion
03/01/2024C$11.54C$12.12
+5.03%		C$12.12C$11.041.13 million shsC$1.08 billion
02/29/2024C$11.85C$11.54
-2.62%		C$12.26C$11.031.93 million shsC$1.03 billion
02/28/2024C$12.56C$11.85
-5.65%		C$13.40C$11.702.43 million shsC$1.05 billion
02/27/2024C$12.45C$12.56
+0.88%		C$13.69C$12.252.00 million shsC$1.12 billion
02/26/2024C$10.56C$12.45
+17.90%		C$12.61C$10.481.84 million shsC$1.11 billion
02/23/2024C$11.15C$10.56
-5.29%		C$10.98C$10.271.14 million shsC$939.42 million
02/22/2024C$11.79C$11.15
-5.43%		C$12.05C$11.031.32 million shsC$991.90 million
02/21/2024C$12.80C$11.79
-7.89%		C$12.44C$11.701.07 million shsC$1.05 billion
02/20/2024C$13.61C$12.80
-5.95%		C$13.90C$12.071.56 million shsC$1.14 billion
02/19/2024C$13.61C$13.61C$14.16C$13.042.28 million shsC$1.21 billion
02/16/2024C$13.43C$13.61
+1.34%		C$14.16C$13.042.28 million shsC$1.21 billion
02/15/2024C$13.81C$13.43
-2.75%		C$14.74C$13.042.53 million shsC$1.19 billion
02/14/2024C$11.57C$13.81
+19.36%		C$13.84C$12.752.28 million shsC$1.23 billion
02/13/2024C$12.20C$11.57
-5.16%		C$12.05C$11.021.62 million shsC$1.03 billion
02/12/2024C$11.27C$12.20
+8.25%		C$12.72C$11.272.47 million shsC$1.09 billion

Related Companies:
This page (TSE:HUT) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The Crypto 9-5 Escape Plan
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace