HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
4.160
-0.130 (-3.03%)
At close: Nov 20, 2024, 4:00 PM
4.345
+0.185 (4.45%)
Pre-market: Nov 21, 2024, 7:40 AM EST
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.45 | 4.58 | 4.09 | 4.16 | 4.16 | -3.03% | 6,800,519 |
| Nov 19, 2024 | 4.34 | 4.40 | 4.20 | 4.29 | 4.29 | -0.69% | 6,560,670 |
| Nov 18, 2024 | 4.46 | 4.64 | 4.21 | 4.32 | 4.32 | -2.48% | 4,796,616 |
| Nov 15, 2024 | 4.36 | 4.46 | 4.20 | 4.43 | 4.43 | 2.90% | 5,686,708 |
| Nov 14, 2024 | 4.77 | 4.86 | 4.25 | 4.31 | 4.31 | -7.82% | 5,363,731 |
| Nov 13, 2024 | 5.26 | 5.54 | 4.64 | 4.67 | 4.67 | -10.88% | 8,278,552 |
| Nov 12, 2024 | 5.04 | 5.29 | 4.93 | 5.24 | 5.24 | -0.19% | 6,258,892 |
| Nov 11, 2024 | 5.10 | 5.46 | 4.92 | 5.25 | 5.25 | 12.90% | 11,476,102 |
| Nov 8, 2024 | 4.47 | 4.74 | 4.40 | 4.65 | 4.65 | 2.88% | 7,266,969 |
| Nov 7, 2024 | 4.01 | 4.59 | 4.01 | 4.52 | 4.52 | 11.06% | 7,778,060 |
| Nov 6, 2024 | 4.18 | 4.18 | 3.90 | 4.07 | 4.07 | 11.81% | 7,934,053 |
| Nov 5, 2024 | 3.44 | 3.73 | 3.44 | 3.64 | 3.64 | 7.37% | 4,053,844 |
| Nov 4, 2024 | 3.50 | 3.51 | 3.37 | 3.39 | 3.39 | -4.24% | 2,849,750 |
| Nov 1, 2024 | 3.78 | 3.86 | 3.50 | 3.54 | 3.54 | -4.07% | 4,385,269 |
| Oct 31, 2024 | 4.22 | 4.26 | 3.66 | 3.69 | 3.69 | -13.58% | 4,999,484 |
| Oct 30, 2024 | 4.12 | 4.45 | 4.05 | 4.27 | 4.27 | -0.23% | 5,650,392 |
| Oct 29, 2024 | 4.28 | 4.42 | 4.18 | 4.28 | 4.28 | 4.14% | 8,033,952 |
| Oct 28, 2024 | 3.76 | 4.12 | 3.76 | 4.11 | 4.11 | 13.22% | 5,987,909 |
| Oct 25, 2024 | 3.80 | 3.89 | 3.61 | 3.63 | 3.63 | -3.97% | 4,124,584 |
| Oct 24, 2024 | 3.73 | 3.87 | 3.61 | 3.78 | 3.78 | 3.56% | 4,376,827 |
| Oct 23, 2024 | 3.76 | 3.82 | 3.50 | 3.65 | 3.65 | -5.68% | 4,207,806 |
| Oct 22, 2024 | 3.79 | 3.91 | 3.72 | 3.87 | 3.87 | 1.04% | 2,884,078 |
| Oct 21, 2024 | 3.79 | 3.85 | 3.54 | 3.83 | 3.83 | 0.52% | 5,710,079 |
| Oct 18, 2024 | 3.37 | 3.83 | 3.37 | 3.81 | 3.81 | 15.45% | 7,276,750 |
| Oct 17, 2024 | 3.40 | 3.42 | 3.28 | 3.30 | 3.30 | -4.35% | 3,664,186 |
| Oct 16, 2024 | 3.42 | 3.49 | 3.33 | 3.45 | 3.45 | 3.60% | 4,965,902 |
| Oct 15, 2024 | 3.30 | 3.41 | 3.22 | 3.33 | 3.33 | -0.60% | 4,641,669 |
| Oct 14, 2024 | 3.29 | 3.38 | 3.19 | 3.35 | 3.35 | 6.35% | 4,373,469 |
| Oct 11, 2024 | 2.97 | 3.16 | 2.94 | 3.15 | 3.15 | 8.25% | 3,730,419 |
| Oct 10, 2024 | 2.89 | 2.95 | 2.84 | 2.91 | 2.91 | 0.34% | 2,841,426 |
| Oct 9, 2024 | 3.02 | 3.02 | 2.89 | 2.90 | 2.90 | -3.65% | 2,929,696 |
| Oct 8, 2024 | 3.03 | 3.11 | 2.97 | 3.01 | 3.01 | -2.27% | 2,184,984 |
| Oct 7, 2024 | 3.20 | 3.29 | 3.02 | 3.08 | 3.08 | -2.84% | 4,270,606 |
| Oct 4, 2024 | 3.15 | 3.24 | 3.09 | 3.17 | 3.17 | 2.26% | 2,947,927 |
| Oct 3, 2024 | 3.03 | 3.11 | 3.00 | 3.10 | 3.10 | - | 1,679,679 |
| Oct 2, 2024 | 2.96 | 3.18 | 2.91 | 3.10 | 3.10 | 4.73% | 2,772,115 |
| Oct 1, 2024 | 3.17 | 3.19 | 2.94 | 2.96 | 2.96 | -5.43% | 3,680,488 |
| Sep 30, 2024 | 3.24 | 3.25 | 3.12 | 3.13 | 3.13 | -6.57% | 3,182,338 |
| Sep 27, 2024 | 3.47 | 3.50 | 3.33 | 3.35 | 3.35 | -1.76% | 2,098,631 |
| Sep 26, 2024 | 3.37 | 3.52 | 3.33 | 3.41 | 3.41 | 5.25% | 3,792,946 |
| Sep 25, 2024 | 3.37 | 3.41 | 3.24 | 3.24 | 3.24 | -4.14% | 2,288,696 |
| Sep 24, 2024 | 3.15 | 3.40 | 3.12 | 3.38 | 3.38 | 7.99% | 2,874,664 |
| Sep 23, 2024 | 3.14 | 3.23 | 3.11 | 3.13 | 3.13 | 0.64% | 2,968,276 |
| Sep 20, 2024 | 3.11 | 3.15 | 2.97 | 3.11 | 3.11 | - | 4,701,716 |
| Sep 19, 2024 | 3.19 | 3.25 | 3.10 | 3.11 | 3.11 | 4.01% | 3,000,406 |
| Sep 18, 2024 | 3.05 | 3.23 | 2.98 | 2.99 | 2.99 | -1.97% | 2,656,878 |
| Sep 17, 2024 | 3.03 | 3.12 | 2.96 | 3.05 | 3.05 | 3.04% | 3,059,135 |
| Sep 16, 2024 | 3.02 | 3.04 | 2.86 | 2.96 | 2.96 | -3.90% | 3,018,256 |
| Sep 13, 2024 | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | 1.99% | 2,687,185 |
| Sep 12, 2024 | 3.01 | 3.08 | 2.93 | 3.02 | 3.02 | 0.33% | 2,549,375 |
| Sep 11, 2024 | 2.84 | 3.07 | 2.74 | 3.01 | 3.01 | 3.08% | 4,383,464 |
| Sep 10, 2024 | 2.82 | 2.93 | 2.73 | 2.92 | 2.92 | 5.04% | 3,078,085 |
| Sep 9, 2024 | 2.71 | 2.80 | 2.66 | 2.78 | 2.78 | 7.75% | 3,264,201 |
| Sep 6, 2024 | 2.85 | 2.89 | 2.57 | 2.58 | 2.58 | -6.18% | 3,349,310 |
| Sep 5, 2024 | 2.83 | 2.88 | 2.72 | 2.75 | 2.75 | -1.79% | 2,545,281 |
| Sep 4, 2024 | 2.78 | 2.97 | 2.75 | 2.80 | 2.80 | -0.36% | 2,348,133 |
| Sep 3, 2024 | 3.14 | 3.15 | 2.79 | 2.81 | 2.81 | -9.94% | 2,994,271 |
| Aug 30, 2024 | 3.20 | 3.26 | 3.09 | 3.12 | 3.12 | -2.19% | 1,343,516 |
| Aug 29, 2024 | 3.17 | 3.37 | 3.15 | 3.19 | 3.19 | 2.90% | 2,043,898 |
| Aug 28, 2024 | 3.29 | 3.31 | 3.05 | 3.10 | 3.10 | -7.46% | 2,952,219 |
| Aug 27, 2024 | 3.53 | 3.53 | 3.27 | 3.35 | 3.35 | -5.90% | 2,245,955 |
| Aug 26, 2024 | 3.65 | 3.67 | 3.43 | 3.56 | 3.56 | -1.93% | 3,849,242 |
| Aug 23, 2024 | 3.21 | 3.63 | 3.17 | 3.63 | 3.63 | 14.87% | 4,703,845 |
| Aug 22, 2024 | 3.30 | 3.31 | 3.13 | 3.16 | 3.16 | -4.53% | 1,483,513 |
| Aug 21, 2024 | 3.06 | 3.31 | 3.06 | 3.31 | 3.31 | 7.47% | 4,484,081 |
| Aug 20, 2024 | 3.13 | 3.19 | 3.01 | 3.08 | 3.08 | 0.33% | 2,214,372 |
| Aug 19, 2024 | 3.04 | 3.09 | 2.99 | 3.07 | 3.07 | 0.66% | 1,803,738 |
| Aug 16, 2024 | 2.93 | 3.08 | 2.93 | 3.05 | 3.05 | 5.90% | 2,905,410 |
| Aug 15, 2024 | 2.88 | 3.02 | 2.87 | 2.88 | 2.88 | 2.49% | 3,306,716 |
| Aug 14, 2024 | 2.89 | 2.96 | 2.77 | 2.81 | 2.81 | -1.06% | 1,566,145 |
| Aug 13, 2024 | 2.80 | 2.93 | 2.76 | 2.84 | 2.84 | 1.79% | 2,375,024 |
| Aug 12, 2024 | 2.88 | 2.89 | 2.78 | 2.79 | 2.79 | -3.12% | 1,870,004 |
| Aug 9, 2024 | 2.99 | 3.00 | 2.81 | 2.88 | 2.88 | -2.70% | 2,281,006 |
| Aug 8, 2024 | 2.80 | 3.00 | 2.68 | 2.96 | 2.96 | 13.41% | 3,485,629 |
| Aug 7, 2024 | 3.00 | 3.09 | 2.60 | 2.61 | 2.61 | -9.06% | 6,502,784 |
| Aug 6, 2024 | 2.94 | 3.02 | 2.84 | 2.87 | 2.87 | 3.24% | 3,786,949 |
| Aug 5, 2024 | 2.55 | 2.83 | 2.23 | 2.78 | 2.78 | -9.15% | 5,657,070 |
| Aug 2, 2024 | 3.35 | 3.38 | 3.06 | 3.06 | 3.06 | -9.20% | 3,581,969 |
| Aug 1, 2024 | 3.65 | 3.66 | 3.33 | 3.37 | 3.37 | -7.16% | 3,216,569 |
| Jul 31, 2024 | 3.63 | 3.88 | 3.62 | 3.63 | 3.63 | 1.40% | 6,507,769 |
| Jul 30, 2024 | 3.69 | 3.74 | 3.55 | 3.58 | 3.58 | -2.98% | 1,906,340 |
| Jul 29, 2024 | 3.94 | 4.13 | 3.67 | 3.69 | 3.69 | -3.15% | 2,925,691 |
| Jul 26, 2024 | 3.91 | 4.08 | 3.77 | 3.81 | 3.81 | 2.97% | 3,731,359 |
| Jul 25, 2024 | 4.00 | 4.02 | 3.69 | 3.70 | 3.70 | -9.98% | 4,246,038 |
| Jul 24, 2024 | 4.28 | 4.48 | 4.08 | 4.11 | 4.11 | -4.42% | 5,046,776 |
| Jul 23, 2024 | 4.37 | 4.53 | 4.21 | 4.30 | 4.30 | -4.44% | 4,506,799 |
| Jul 22, 2024 | 4.25 | 4.57 | 4.16 | 4.50 | 4.50 | 8.43% | 8,209,175 |
| Jul 19, 2024 | 3.71 | 4.28 | 3.69 | 4.15 | 4.15 | 13.39% | 6,060,663 |
| Jul 18, 2024 | 4.08 | 4.13 | 3.53 | 3.66 | 3.66 | -9.41% | 6,920,918 |
| Jul 17, 2024 | 3.97 | 4.18 | 3.96 | 4.04 | 4.04 | -0.25% | 4,569,858 |
| Jul 16, 2024 | 3.86 | 4.07 | 3.73 | 4.05 | 4.05 | 5.47% | 4,101,442 |
| Jul 15, 2024 | 3.72 | 3.87 | 3.65 | 3.84 | 3.84 | 9.09% | 4,664,896 |
| Jul 12, 2024 | 3.33 | 3.60 | 3.29 | 3.52 | 3.52 | 6.34% | 5,893,389 |
| Jul 11, 2024 | 3.31 | 3.45 | 3.24 | 3.31 | 3.31 | 2.48% | 3,467,567 |
| Jul 10, 2024 | 3.30 | 3.41 | 3.22 | 3.23 | 3.23 | -1.82% | 2,864,444 |
| Jul 9, 2024 | 3.43 | 3.49 | 3.22 | 3.29 | 3.29 | -3.80% | 2,838,055 |
| Jul 8, 2024 | 3.40 | 3.51 | 3.20 | 3.42 | 3.42 | 2.40% | 7,672,123 |
| Jul 5, 2024 | 2.82 | 3.35 | 2.78 | 3.34 | 3.34 | 9.51% | 7,221,027 |
| Jul 3, 2024 | 3.01 | 3.13 | 2.98 | 3.05 | 3.05 | -2.87% | 3,276,812 |
| Jul 2, 2024 | 3.18 | 3.21 | 2.98 | 3.14 | 3.14 | -2.48% | 4,673,666 |