Find a quote
HUT 8 CORP
102.48 Up 5.34 (5.21 %)
Delayed : 2026/04/30 11:24:37
- Previous close $97.14
- Opening $100.51
- Today High $104.90
- Today Low $100.20
- Price Bid $102.32
- Price Ask $102.32
- 52 Weeks High $113.78
- 52 Weeks Low $16.44
- Size Bid 1
- Size Ask 1
- Volume 306,862
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:24 AM | $102.48 | Up $0.04 | $102.50 | $102.47 | 500 |
| 11:23 AM | $102.44 | Down $ -0.18 | $102.53 | $102.35 | 1,800 |
| 11:22 AM | $102.62 | Up $0.14 | $102.62 | $102.49 | 400 |
| 11:21 AM | $102.48 | Down $ -0.49 | $103.00 | $102.48 | 3,800 |
| 11:20 AM | $102.97 | Up $0.14 | $103.00 | $102.85 | 4,200 |
| 11:19 AM | $102.83 | Up $0.06 | $102.85 | $102.74 | 1,600 |
| 11:18 AM | $102.77 | Down $ -0.12 | $102.86 | $102.77 | 1,500 |
| 11:17 AM | $102.89 | Down $ -0.06 | $102.89 | $102.89 | 100 |
| 11:16 AM | $102.95 | Up $0.13 | $102.95 | $102.95 | 300 |
| 11:15 AM | $102.82 | Up $0.30 | $102.91 | $102.80 | 1,500 |
| 11:13 AM | $102.52 | Up $0.10 | $102.52 | $102.36 | 700 |
| 11:13 AM | $102.52 | Up $0.00 | $102.52 | $102.36 | 0 |
| 11:12 AM | $102.42 | Down $ -0.19 | $102.62 | $102.42 | 900 |
| 11:11 AM | $102.61 | Down $ -0.09 | $102.71 | $102.61 | 1,300 |
| 11:10 AM | $102.70 | Up $0.48 | $102.72 | $102.28 | 4,100 |
| 11:09 AM | $102.22 | Up $0.17 | $102.22 | $102.09 | 300 |
| 11:08 AM | $102.05 | Up $0.26 | $102.05 | $101.91 | 1,300 |
| 11:07 AM | $101.79 | Up $0.20 | $101.79 | $101.61 | 3,400 |
| 11:06 AM | $101.59 | Up $0.08 | $101.59 | $101.50 | 900 |
| 11:05 AM | $101.51 | Down $ -0.09 | $101.55 | $101.49 | 400 |
| 11:04 AM | $101.60 | Down $ -0.33 | $101.75 | $101.60 | 500 |
| 11:03 AM | $101.93 | Down $ -0.07 | $101.95 | $101.84 | 500 |
| 11:02 AM | $102.00 | Down $ -0.34 | $102.35 | $102.00 | 700 |
| 11:01 AM | $102.34 | Up $0.34 | $102.39 | $102.34 | 500 |
| 11:00 AM | $102.00 | Up $0.00 | $102.00 | $101.88 | 1,600 |
| 10:59 AM | $102.00 | Down $ -0.30 | $102.20 | $102.00 | 1,200 |
| 10:58 AM | $102.30 | Up $0.00 | $102.40 | $102.25 | 1,700 |
| 10:57 AM | $102.30 | Up $0.30 | $102.30 | $102.19 | 1,000 |
| 10:56 AM | $102.00 | Up $0.14 | $102.00 | $101.80 | 1,100 |
| 10:54 AM | $101.86 | Up $0.36 | $102.04 | $101.54 | 3,400 |
| 10:54 AM | $101.86 | Up $0.00 | $102.04 | $101.54 | 0 |
| 10:53 AM | $101.50 | Up $0.50 | $101.50 | $100.99 | 1,600 |
| 10:52 AM | $101.00 | Up $0.07 | $101.14 | $101.00 | 900 |
| 10:51 AM | $100.93 | Down $ -0.25 | $101.09 | $100.77 | 1,800 |
| 10:50 AM | $101.18 | Up $0.41 | $101.23 | $100.82 | 1,600 |
| 10:49 AM | $100.77 | Down $ -0.23 | $100.78 | $100.72 | 600 |
| 10:48 AM | $101.00 | Down $ -0.12 | $101.30 | $100.90 | 3,400 |
| 10:47 AM | $101.12 | Up $0.02 | $101.12 | $101.12 | 400 |
| 10:46 AM | $101.10 | Down $ -0.40 | $101.10 | $100.85 | 2,600 |
| 10:45 AM | $101.50 | Up $0.34 | $101.50 | $101.19 | 2,000 |
| 10:44 AM | $101.16 | Up $0.39 | $101.30 | $100.71 | 2,300 |
| 10:43 AM | $100.77 | Up $0.27 | $100.77 | $100.42 | 1,000 |
| 10:42 AM | $100.50 | Down $ -0.30 | $100.87 | $100.50 | 1,800 |
| 10:41 AM | $100.80 | Up $0.32 | $100.81 | $100.55 | 400 |
| 10:40 AM | $100.48 | Up $0.18 | $100.48 | $100.31 | 1,000 |
| 10:39 AM | $100.30 | Down $ -0.12 | $100.30 | $100.20 | 3,200 |
| 10:38 AM | $100.42 | Up $0.02 | $100.48 | $100.39 | 800 |
| 10:37 AM | $100.40 | Down $ -0.20 | $100.62 | $100.40 | 2,500 |
| 10:36 AM | $100.60 | Down $ -0.15 | $100.87 | $100.60 | 1,600 |
| 10:34 AM | $100.75 | Down $ -0.14 | $100.85 | $100.70 | 1,200 |
| 10:34 AM | $100.75 | Up $0.00 | $100.85 | $100.70 | 0 |
| 10:33 AM | $100.89 | Down $ -0.20 | $101.20 | $100.89 | 4,100 |
| 10:32 AM | $101.09 | Down $ -0.24 | $101.36 | $101.09 | 1,600 |
| 10:31 AM | $101.33 | Up $0.32 | $101.33 | $101.04 | 1,100 |
| 10:30 AM | $101.01 | Down $ -0.25 | $101.01 | $100.80 | 1,600 |
| 10:29 AM | $101.26 | Up $0.05 | $101.26 | $101.16 | 600 |
| 10:28 AM | $101.21 | Down $ -0.64 | $101.63 | $100.92 | 2,800 |
| 10:26 AM | $101.85 | Down $ -0.12 | $102.00 | $101.75 | 1,900 |
| 10:26 AM | $101.85 | Up $0.00 | $102.00 | $101.75 | 0 |
| 10:25 AM | $101.97 | Down $ -0.53 | $102.38 | $101.97 | 3,300 |
| 10:24 AM | $102.50 | Up $0.20 | $102.50 | $102.24 | 1,400 |
| 10:23 AM | $102.30 | Down $ -0.33 | $102.50 | $102.30 | 1,700 |
| 10:22 AM | $102.63 | Down $ -0.25 | $102.83 | $102.50 | 4,800 |
| 10:21 AM | $102.88 | Up $0.01 | $102.90 | $102.66 | 4,000 |
| 10:20 AM | $102.87 | Down $ -0.03 | $103.01 | $102.85 | 5,300 |
| 10:19 AM | $102.90 | Up $0.15 | $102.95 | $102.80 | 2,500 |
| 10:18 AM | $102.75 | Down $ -0.05 | $102.75 | $102.75 | 100 |
| 10:17 AM | $102.80 | Down $ -0.65 | $103.26 | $102.80 | 12,700 |
| 10:16 AM | $103.45 | Down $ -0.70 | $104.08 | $103.45 | 6,800 |
| 10:15 AM | $104.15 | Down $ -0.35 | $104.53 | $104.15 | 1,700 |
| 10:14 AM | $104.50 | Down $ -0.10 | $104.50 | $104.48 | 400 |
| 10:13 AM | $104.60 | Up $0.10 | $104.60 | $104.49 | 3,200 |
| 10:12 AM | $104.50 | Up $0.09 | $104.51 | $104.39 | 500 |
| 10:11 AM | $104.41 | Down $ -0.14 | $104.57 | $104.33 | 4,100 |
| 10:10 AM | $104.55 | Up $0.33 | $104.56 | $104.05 | 5,200 |
| 10:09 AM | $104.22 | Up $0.05 | $104.23 | $104.18 | 500 |
| 10:08 AM | $104.17 | Down $ -0.58 | $104.90 | $104.17 | 4,700 |
| 10:07 AM | $104.75 | Up $0.54 | $104.75 | $104.18 | 5,600 |
| 10:06 AM | $104.21 | Up $0.30 | $104.30 | $104.14 | 14,000 |
| 10:05 AM | $103.91 | Up $0.03 | $104.15 | $103.85 | 5,200 |
| 10:04 AM | $103.88 | Down $ -0.27 | $104.02 | $103.88 | 1,000 |
| 10:03 AM | $104.15 | Up $0.30 | $104.15 | $103.82 | 8,600 |
| 10:02 AM | $103.85 | Up $0.45 | $103.89 | $103.54 | 1,600 |
| 10:01 AM | $103.40 | Up $0.19 | $103.60 | $103.39 | 2,900 |
| 10:00 AM | $103.21 | Up $0.21 | $103.39 | $102.93 | 3,900 |
| 09:58 AM | $103.00 | Up $0.32 | $103.00 | $102.81 | 2,700 |
| 09:58 AM | $103.00 | Up $0.00 | $103.00 | $102.81 | 0 |
| 09:57 AM | $102.68 | Down $ -0.32 | $102.98 | $102.68 | 900 |
| 09:56 AM | $103.00 | Up $0.15 | $103.15 | $103.00 | 1,500 |
| 09:55 AM | $102.85 | Up $0.78 | $102.90 | $102.30 | 900 |
| 09:54 AM | $102.07 | Down $ -0.93 | $102.48 | $102.07 | 5,700 |
| 09:53 AM | $103.00 | Up $0.60 | $103.00 | $102.67 | 1,300 |
| 09:52 AM | $102.40 | Down $ -0.59 | $102.51 | $102.40 | 2,100 |
| 09:51 AM | $102.99 | Up $0.08 | $102.99 | $102.70 | 2,600 |
| 09:50 AM | $102.91 | Up $0.21 | $103.00 | $102.45 | 800 |
| 09:49 AM | $102.70 | Down $ -0.59 | $102.82 | $102.70 | 400 |
| 09:48 AM | $103.29 | Down $ -0.06 | $103.70 | $103.29 | 2,200 |
| 09:47 AM | $103.35 | Up $0.10 | $103.35 | $102.87 | 2,500 |
| 09:46 AM | $103.25 | Down $ -0.55 | $104.14 | $103.25 | 4,200 |
| 09:45 AM | $103.80 | Down $ -0.04 | $104.00 | $103.77 | 3,200 |
| 09:44 AM | $103.84 | Up $0.84 | $103.99 | $103.35 | 5,100 |
| 09:43 AM | $103.00 | Up $0.40 | $103.00 | $102.69 | 4,100 |
| 09:42 AM | $102.60 | Up $0.60 | $102.65 | $102.22 | 6,300 |
| 09:41 AM | $102.00 | Up $0.60 | $102.00 | $101.45 | 9,700 |
| 09:40 AM | $101.40 | Up $0.15 | $101.40 | $101.13 | 1,600 |
| 09:39 AM | $101.25 | Up $0.55 | $101.25 | $100.97 | 7,200 |
| 09:38 AM | $100.70 | Up $0.20 | $100.70 | $100.36 | 1,000 |
| 09:37 AM | $100.50 | Down $ -0.75 | $101.15 | $100.50 | 500 |
| 09:36 AM | $101.25 | Up $0.70 | $101.25 | $100.42 | 4,900 |
| 09:35 AM | $100.55 | Down $ -0.01 | $100.72 | $100.55 | 1,200 |
| 09:34 AM | $100.56 | Down $ -0.58 | $101.00 | $100.56 | 3,400 |
| 09:33 AM | $101.14 | Down $ -0.53 | $101.46 | $101.14 | 1,000 |
| 09:32 AM | $101.67 | Down $ -0.33 | $101.83 | $101.01 | 1,600 |
| 09:31 AM | $102.00 | Up $0.44 | $102.00 | $101.50 | 5,900 |
| 09:30 AM | $101.56 | Up $4.42 | $101.88 | $100.50 | 20,800 |
| Previous close | $97.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/04/2026 | $97.14 | $96.88 | $97.54 | $95.97 | 269,700 |
| 28/04/2026 | $98.60 | $99.07 | $99.36 | $95.90 | 322,000 |
| 27/04/2026 | $103.23 | $102.10 | $104.30 | $101.64 | 297,300 |
| 24/04/2026 | $105.21 | $110.55 | $110.78 | $105.05 | 461,000 |
| 23/04/2026 | $108.01 | $112.00 | $112.00 | $106.76 | 472,300 |
| 22/04/2026 | $110.36 | $111.53 | $112.25 | $109.92 | 583,800 |
| 21/04/2026 | $104.68 | $104.61 | $106.29 | $104.00 | 346,000 |
| 20/04/2026 | $107.81 | $104.38 | $107.84 | $103.28 | 566,500 |
| 17/04/2026 | $102.61 | $102.80 | $103.93 | $99.50 | 574,800 |
| 16/04/2026 | $97.20 | $96.56 | $97.88 | $94.74 | 414,900 |
| 15/04/2026 | $97.57 | $96.22 | $97.62 | $93.86 | 502,500 |
| 14/04/2026 | $98.73 | $99.41 | $99.99 | $98.35 | 419,400 |
| 13/04/2026 | $96.21 | $96.30 | $98.20 | $95.07 | 565,100 |
| 10/04/2026 | $91.45 | $92.31 | $93.25 | $90.39 | 507,300 |
| 09/04/2026 | $87.71 | $90.98 | $91.28 | $86.81 | 497,700 |
| 08/04/2026 | $84.94 | $84.06 | $88.10 | $82.50 | 943,300 |
| 07/04/2026 | $73.18 | $69.70 | $73.18 | $69.30 | 663,600 |
| 06/04/2026 | $69.09 | $68.96 | $69.85 | $67.84 | 430,000 |
| 02/04/2026 | $66.98 | $66.73 | $67.16 | $65.60 | 464,900 |
| 01/04/2026 | $65.86 | $68.54 | $68.63 | $65.68 | 753,600 |
| 31/03/2026 | $65.24 | $61.47 | $65.47 | $61.47 | 538,500 |
| 30/03/2026 | $59.52 | $64.02 | $64.02 | $58.62 | 507,400 |
| 27/03/2026 | $65.80 | $66.99 | $67.10 | $64.80 | 455,100 |
| 26/03/2026 | $70.05 | $71.42 | $71.70 | $68.66 | 407,300 |
| 25/03/2026 | $76.83 | $77.10 | $77.50 | $75.90 | 420,300 |
| 24/03/2026 | $73.25 | $71.71 | $73.59 | $71.00 | 464,900 |
| 23/03/2026 | $72.68 | $72.05 | $72.73 | $71.33 | 502,600 |
| 20/03/2026 | $65.16 | $67.01 | $67.55 | $63.98 | 437,700 |
| 19/03/2026 | $68.87 | $67.09 | $69.92 | $66.60 | 463,100 |
| 18/03/2026 | $67.77 | $67.46 | $69.00 | $67.31 | 386,400 |
Graphs are not available, please refer to the detailed table