Free Trial

Hut 8 (HUT) Stock Chart & Stock Price History

C$12.26
-0.35 (-2.78%)
(As of 05/29/2024 ET)

Hut 8 Stock Price Performance

5 Day
Performance
-3.62%
1 Month
Performance
+13.20%
3 Month
Performance
+6.24%
6 Month
Performance
+371.54%
Year-To-Date
Performance
-30.66%
1 Year
Performance
+333.22%
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

HUT Stock Chart for Thursday, May, 30, 2024

Hut 8 Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024C$12.61C$12.26
-2.78%
C$12.63C$12.11644,929 shsC$1.11 billion
05/28/2024C$13.07C$12.61
-3.52%
C$13.01C$12.301.24 million shsC$1.14 billion
05/27/2024C$12.72C$13.07
+2.75%
C$13.10C$12.66326,908 shsC$1.18 billion
05/24/2024C$12.18C$12.72
+4.43%
C$12.91C$12.04755,717 shsC$1.14 billion
05/23/2024C$13.51C$12.18
-9.84%
C$13.71C$12.171.29 million shsC$1.09 billion
05/22/2024C$13.22C$13.51
+2.19%
C$14.49C$13.021.65 million shsC$1.21 billion
05/21/2024C$12.45C$13.22
+6.18%
C$13.61C$13.061.45 million shsC$1.18 billion
05/20/2024C$12.45C$12.45C$12.98C$11.971.18 million shsC$1.11 billion
05/17/2024C$12.15C$12.45
+2.47%
C$12.98C$11.971.18 million shsC$1.11 billion
05/16/2024C$11.98C$12.15
+1.42%
C$12.38C$11.701.50 million shsC$1.09 billion
05/15/2024C$10.65C$11.98
+12.49%
C$12.31C$11.052.03 million shsC$1.07 billion
05/14/2024C$10.78C$10.65
-1.21%
C$11.02C$10.53795,047 shsC$952.96 million
05/13/2024C$10.96C$10.78
-1.64%
C$11.38C$10.74981,597 shsC$964.59 million
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
This unknown company solves the biggest issue with AI (Ad)

Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.

Discover why this company
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
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

This page (TSE:HUT) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners