Hut 8 Corp.
HUTNASDAQFinancial Services● Active
$112.24
$-15.52(-12.15%)
Market Cap$12.6B
P/E Ratio—
52W High$140.8
52W Low$15.26
Hut 8 Corp.（HUT）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 · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$140.80
Jun 2, 2026
-20.3% from here
5-Year Low5Y
$3.90
Dec 27, 2022
+2.8K% from low
IPO Priceadj.
$17.99
Mar 8, 2018
+523.9% since IPO
1 Year Ago
$18.55
Jun 9, 2025
+505.1% in 1Y
5 Years Ago
$19.59
Jun 8, 2021
+472.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HUT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $122.25 | $122.62 | $108.12 | $112.24 | $112.24 | 6.0M | -8.19% |
| Jun 4, 2026 | $124.69 | $130.58 | $120.42 | $127.76 | $127.76 | 3.7M | +2.46% |
| Jun 3, 2026 | $133.83 | $135.31 | $126.84 | $131.29 | $131.29 | 3.3M | -1.90% |
| Jun 2, 2026 | $134.19 | $140.80 | $130.53 | $133.02 | $133.02 | 3.6M | -0.87% |
| Jun 1, 2026 | $123.03 | $134.38 | $120.05 | $132.38 | $132.38 | 4.3M | +7.60% |
| May 29, 2026 | $123.50 | $126.65 | $119.58 | $124.83 | $124.83 | 4.0M | +1.08% |
| May 28, 2026 | $119.00 | $126.26 | $114.66 | $124.24 | $124.24 | 4.9M | +4.40% |
| May 27, 2026 | $113.39 | $119.61 | $109.64 | $117.64 | $117.64 | 4.1M | +3.75% |
| May 26, 2026 | $111.90 | $116.45 | $110.36 | $112.54 | $112.54 | 5.0M | +0.57% |
| May 22, 2026 | $104.20 | $108.53 | $101.45 | $105.90 | $105.90 | 3.3M | +1.63% |
| May 21, 2026 | $96.87 | $105.43 | $96.20 | $105.26 | $105.26 | 4.4M | +8.66% |
| May 20, 2026 | $97.10 | $100.56 | $94.84 | $96.51 | $96.51 | 4.1M | -0.61% |
| May 19, 2026 | $95.21 | $96.00 | $86.82 | $93.31 | $93.31 | 5.2M | -2.00% |
| May 18, 2026 | $100.50 | $101.00 | $92.50 | $96.20 | $96.20 | 5.6M | -4.28% |
| May 15, 2026 | $104.30 | $104.47 | $99.52 | $102.47 | $102.47 | 4.8M | -1.75% |
| May 14, 2026 | $108.47 | $110.66 | $104.51 | $109.37 | $109.37 | 4.6M | +0.83% |
| May 13, 2026 | $107.48 | $112.26 | $103.01 | $108.32 | $108.32 | 4.7M | +0.78% |
| May 12, 2026 | $99.85 | $108.05 | $97.44 | $107.31 | $107.31 | 4.6M | +7.47% |
| May 11, 2026 | $97.87 | $106.33 | $94.20 | $102.19 | $102.19 | 5.8M | +4.41% |
| May 8, 2026 | $105.77 | $106.18 | $96.79 | $98.46 | $98.46 | 5.3M | -6.91% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HUT
Jan 1 → Dec 31 · 6 years2026+134.6%$47.85 → $112.24
+134.6%
2025+117.7%$21.10 → $45.94
+117.7%
2024+36.1%$15.06 → $20.49
+36.1%
2023+213.1%$4.26 → $13.34
+213.1%
2022-89.3%$39.90 → $4.25
-89.3%
2021+99.2%$19.70 → $39.25
+99.2%
Best Year2023 · +213.1%
Worst Year2022 · -89.3%
Positive Years5 / 6
Avg Annual Return+85.2%
6Y Total Return+469.7%
6Y CAGR~+33.6% / 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?
If you invested $1,000 in HUT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,239
Total Return+523.9%
CAGR~+25.7% / yr
Profit+$5,239
Based on Mar 8, 2018 · $17.99Split & 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 Corp.（HUT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $112.24。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 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 历史股价FMP 日线复权 OHLCV