HUT
HUT 8 (HUT)
NASDAQ
$81.00+$0.14 (+0.17%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $10.0B
    Market Cap
  • 246.00%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -25.80%
    Low Price$80.79
    High Price$112.08
  • 3 Months
    -23.18%
    Low Price$80.79
    High Price$133.02
  • 1 Year
    +246.00%
    Low Price$23.45
    High Price$133.02
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
92.41
94.22
77.35
80.86
-8.79%
9,588,110
08/20/2026
82.23
89.16
81.73
88.65
+8.00%
4,476,965
08/19/2026
81.09
83.00
76.03
82.08
+1.60%
5,722,407
08/18/2026
85.00
85.75
80.25
80.79
-8.23%
6,375,790
08/17/2026
85.86
88.12
83.94
88.04
+3.04%
3,953,457
08/14/2026
81.70
88.06
80.51
85.44
+3.00%
5,568,245
08/13/2026
90.40
93.19
82.91
82.95
-8.62%
5,993,402
08/12/2026
95.53
96.75
89.63
90.77
+2.24%
4,603,189
08/11/2026
90.22
93.99
88.69
88.78
+3.64%
3,454,641
08/10/2026
88.42
90.57
85.55
85.66
-3.31%
3,234,920
08/07/2026
93.88
95.25
85.05
88.59
-2.27%
6,843,751
08/06/2026
90.25
96.51
88.01
90.65
-2.27%
3,050,880
08/05/2026
101.58
104.80
92.57
92.76
-8.30%
4,717,206
08/04/2026
103.51
110.93
100.85
101.16
-9.74%
6,953,608
08/04/2026
-$1.27 Earnings
08/03/2026
103.90
113.42
101.50
112.08
+4.13%
3,503,311
07/31/2026
114.22
116.72
104.62
107.63
-0.59%
4,560,974
07/30/2026
98.20
108.73
97.57
108.27
+22.78%
5,492,177
07/29/2026
100.01
100.34
86.89
88.18
-12.81%
7,205,104
07/28/2026
100.69
103.04
91.60
101.14
-3.30%
4,656,480
07/27/2026
111.80
112.60
100.88
104.59
-4.91%
3,993,543
07/24/2026
116.26
117.98
109.00
109.99
-6.53%
3,679,968
07/23/2026
111.03
120.38
110.23
117.67
+7.11%
6,157,966
07/22/2026
105.12
114.60
105.07
109.86
+0.81%
2,841,088
07/21/2026
104.66
110.47
103.80
108.98
+7.98%
4,274,230
07/20/2026
101.51
107.00
99.10
100.93
+10.37%
7,269,339
07/17/2026
87.02
96.02
83.30
91.45
-0.50%
4,603,699
07/16/2026
98.13
101.67
90.02
91.91
-10.79%
4,460,008
07/15/2026
99.45
106.14
95.64
103.03
+4.78%
4,124,379
07/14/2026
103.11
104.00
96.07
98.33
-0.85%
2,699,102
07/13/2026
100.28
102.28
95.83
99.17
-2.98%
2,563,634
07/10/2026
106.11
107.02
99.91
102.22
-3.77%
2,550,932
07/09/2026
110.50
112.39
105.72
106.22
+0.10%
3,078,906
07/08/2026
95.30
106.39
94.49
106.11
+9.69%
3,444,412
07/07/2026
101.59
102.19
92.56
96.74
-6.78%
4,172,074
07/06/2026
103.48
109.80
101.70
103.78
+6.84%
4,205,127
07/02/2026
106.84
108.49
94.02
97.14
-8.18%
5,621,743
07/01/2026
110.00
111.86
98.67
105.79
-8.36%
6,181,413
06/30/2026
115.25
117.45
112.73
115.45
-2.39%
3,724,151
06/29/2026
125.26
126.46
111.25
118.27
-3.86%
3,932,282
06/26/2026
113.71
123.88
109.51
123.02
+4.54%
11,587,052
06/25/2026
120.10
121.99
109.30
117.68
+1.36%
3,191,658
06/24/2026
120.00
120.47
111.51
116.10
-3.66%
3,875,703
06/23/2026
113.22
124.29
111.11
120.51
-0.44%
3,568,649
06/22/2026
127.63
129.88
118.60
121.04
-2.73%
3,833,774
06/18/2026
123.37
126.92
119.15
124.44
+4.68%
4,299,977
06/17/2026
121.39
126.28
118.08
118.88
-2.14%
4,731,194
06/16/2026
121.25
124.95
119.24
121.48
+1.08%
3,500,003
06/15/2026
125.99
128.60
118.74
120.18
+1.11%
3,643,790
06/12/2026
116.75
124.30
115.02
118.86
+2.19%
2,846,962
06/11/2026
107.64
117.24
107.35
116.31
+10.06%
4,294,705
06/10/2026
111.00
116.89
104.25
105.68
-6.19%
2,687,036
06/09/2026
122.90
124.98
107.32
112.65
-5.81%
4,528,313
06/08/2026
119.00
121.38
113.64
119.60
+6.56%
3,601,584
06/05/2026
122.25
122.62
108.12
112.24
-12.15%
6,012,834
06/04/2026
124.69
130.58
120.42
127.76
-2.69%
3,740,540
06/03/2026
133.83
135.31
126.84
131.29
-1.30%
3,280,139
06/02/2026
134.19
140.80
130.53
133.02
+0.48%
3,644,250
06/01/2026
123.03
134.38
120.05
132.38
+6.05%
4,317,344
05/29/2026
123.50
126.65
119.58
124.83
+0.47%
3,952,501
05/28/2026
119.00
126.26
114.66
124.24
+5.61%
4,850,629
05/27/2026
113.39
119.61
109.64
117.64
+4.53%
4,067,321
05/26/2026
111.90
116.45
110.36
112.54
+6.27%
5,049,622
05/22/2026
104.20
108.53
101.45
105.90
+0.61%
3,307,149
05/21/2026
96.87
105.43
96.20
105.26
+9.07%
4,440,485
05/20/2026
97.10
100.56
94.84
96.51
+3.43%
4,110,971
05/19/2026
95.21
96.00
86.82
93.31
-3.00%
5,234,986
05/18/2026
100.50
101.00
92.50
96.20
-6.12%
5,593,862
05/15/2026
104.30
104.47
99.52
102.47
-6.31%
4,781,089
05/14/2026
108.47
110.66
104.51
109.37
+0.97%
4,560,167
05/13/2026
107.48
112.26
103.01
108.32
+0.94%
4,664,087
05/12/2026
99.85
108.05
97.44
107.31
+5.01%
4,582,371
05/11/2026
97.87
106.33
94.20
102.19
+3.79%
5,772,447
05/08/2026
105.77
106.18
96.79
98.46
-2.69%
5,297,415
05/07/2026
105.11
105.11
93.80
101.18
-7.12%
9,280,447
05/06/2026
101.57
111.33
96.39
108.94
+35.31%
19,778,862
05/06/2026
-$1.98 Earnings
05/05/2026
79.78
80.76
77.00
80.51
+3.11%
3,717,704
05/04/2026
77.63
78.53
74.90
78.08
+1.43%
3,035,304
05/01/2026
77.00
79.10
76.09
76.98
+1.58%
2,745,561
04/30/2026
74.41
76.94
73.30
75.78
+6.73%
4,427,796
04/29/2026
72.79
72.91
69.30
71.00
-1.54%
2,312,365
04/28/2026
71.65
73.57
69.50
72.11
-4.75%
3,867,129
04/27/2026
76.87
76.89
74.12
75.71
-1.51%
2,535,864
04/24/2026
80.24
82.10
76.83
76.87
-2.41%
5,310,859
04/23/2026
80.00
83.18
77.77
78.77
-2.44%
4,367,398
04/22/2026
80.40
82.49
79.80
80.74
+5.43%
3,965,004
04/21/2026
80.12
82.20
75.81
76.58
-3.05%
4,407,929
04/20/2026
73.99
79.04
73.74
78.99
+5.46%
4,875,010
04/17/2026
73.47
76.08
72.08
74.90
+5.61%
6,005,975
04/16/2026
71.36
71.66
68.05
70.92
-0.24%
3,454,905
04/15/2026
71.66
72.32
68.32
71.09
-0.91%
5,361,623
04/14/2026
72.33
74.65
71.15
71.74
+2.84%
4,913,935
04/13/2026
64.70
71.16
63.23
69.76
+5.56%
5,636,094
04/10/2026
64.50
68.66
64.50
66.09
+4.20%
5,824,911
04/09/2026
61.06
67.08
60.55
63.42
+3.24%
8,389,178
04/08/2026
57.09
63.66
56.98
61.43
+16.65%
11,123,429
04/07/2026
49.70
52.71
48.05
52.66
+6.21%
4,380,058
04/06/2026
48.50
50.18
48.15
49.58
+3.06%
2,074,314
04/02/2026
44.90
49.90
44.21
48.11
+1.58%
3,688,873