Hut 8 Mining Corp.
HUT.TOTSXFinancial Services● Active
$156.37
$-21.13(-11.90%)
Market Cap$17.6B
P/E Ratio—
52W High$194.28
52W Low$21.03
Hut 8 Mining Corp.（HUT.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hut.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$194.28
Jun 2, 2026
-19.5% from here
5-Year Low5Y
$5.40
Dec 28, 2022
+2.8K% from low
IPO Priceadj.
$20.00
Mar 6, 2018
+681.9% since IPO
1 Year Ago
$25.40
Jun 9, 2025
+515.6% in 1Y
5 Years Ago
$23.95
Jun 8, 2021
+552.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HUT.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $170.00 | $170.50 | $151.00 | $156.37 | $156.37 | 532K | -8.02% |
| Jun 4, 2026 | $175.00 | $181.50 | $167.64 | $177.50 | $177.50 | 559K | +1.43% |
| Jun 3, 2026 | $185.00 | $187.36 | $176.43 | $183.13 | $183.13 | 416K | -1.01% |
| Jun 2, 2026 | $184.90 | $194.28 | $180.83 | $184.08 | $184.08 | 446K | -0.44% |
| Jun 1, 2026 | $170.10 | $185.79 | $166.80 | $183.15 | $183.15 | 609K | +7.67% |
| May 29, 2026 | $170.00 | $174.41 | $165.42 | $172.39 | $172.39 | 557K | +1.41% |
| May 28, 2026 | $163.84 | $174.01 | $159.00 | $171.20 | $171.20 | 605K | +4.49% |
| May 27, 2026 | $156.27 | $165.40 | $151.60 | $162.70 | $162.70 | 658K | +4.11% |
| May 26, 2026 | $154.02 | $160.76 | $152.54 | $155.36 | $155.36 | 613K | +0.87% |
| May 25, 2026 | $148.50 | $151.50 | $148.50 | $151.07 | $151.07 | 139K | +1.73% |
| May 22, 2026 | $144.37 | $149.80 | $140.20 | $146.34 | $146.34 | 605K | +1.36% |
| May 21, 2026 | $132.45 | $145.24 | $132.23 | $144.88 | $144.88 | 631K | +9.38% |
| May 20, 2026 | $133.01 | $138.20 | $130.46 | $132.62 | $132.62 | 652K | -0.29% |
| May 19, 2026 | $132.11 | $132.11 | $119.58 | $128.29 | $128.29 | 667K | -2.89% |
| May 15, 2026 | $145.00 | $145.00 | $137.18 | $141.01 | $141.01 | 597K | -2.75% |
| May 14, 2026 | $148.79 | $151.75 | $143.50 | $149.96 | $149.96 | 700K | +0.79% |
| May 13, 2026 | $147.17 | $153.85 | $141.55 | $148.26 | $148.26 | 624K | +0.74% |
| May 12, 2026 | $136.86 | $148.00 | $133.80 | $146.89 | $146.89 | 673K | +7.33% |
| May 11, 2026 | $133.87 | $145.08 | $129.00 | $139.47 | $139.47 | 898K | +4.18% |
| May 8, 2026 | $144.12 | $145.28 | $132.72 | $134.49 | $134.49 | 857K | -6.68% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · HUT.TO
Jan 1 → Dec 31 · 6 years2026+138.8%$65.47 → $156.37
+138.8%
2025+104.7%$30.83 → $63.12
+104.7%
2024+47.2%$20.00 → $29.44
+47.2%
2023+202.2%$5.85 → $17.68
+202.2%
2022-88.4%$50.00 → $5.80
-88.4%
2021+99.4%$24.90 → $49.65
+99.4%
Best Year2023 · +202.2%
Worst Year2022 · -88.4%
Positive Years5 / 6
Avg Annual Return+84.0%
6Y Total Return+528.0%
6Y CAGR~+35.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in HUT.TO?
If you invested $1,000 in HUT.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,819
Total Return+681.9%
CAGR~+29.3% / yr
Profit+$6,819
Based on Mar 6, 2018 · $20.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hut 8 Mining Corp.（HUT.TO）所属板块为 Financial Services，主要交易场所为 TSX。本页行情快照中的最近价为 $156.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HUT.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HUT.TO 历史股价FMP 日线复权 OHLCV