HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.490
-0.200 (-7.43%)
At close: Feb 21, 2025, 4:00 PM
2.530
+0.040 (1.61%)
After-hours: Feb 21, 2025, 7:59 PM EST
HIVE Digital Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.73 | 2.73 | 2.48 | 2.49 | 2.49 | -7.43% | 9,358,751 |
| Feb 20, 2025 | 2.80 | 2.80 | 2.68 | 2.69 | 2.69 | -2.18% | 6,016,659 |
| Feb 19, 2025 | 2.85 | 2.87 | 2.73 | 2.75 | 2.75 | -2.14% | 8,273,786 |
| Feb 18, 2025 | 2.85 | 2.90 | 2.79 | 2.81 | 2.81 | -1.40% | 7,547,393 |
| Feb 14, 2025 | 2.86 | 2.90 | 2.80 | 2.85 | 2.85 | -0.35% | 6,230,971 |
| Feb 13, 2025 | 2.76 | 2.87 | 2.69 | 2.86 | 2.86 | 4.00% | 7,554,524 |
| Feb 12, 2025 | 2.72 | 2.79 | 2.65 | 2.75 | 2.75 | 1.10% | 8,246,225 |
| Feb 11, 2025 | 2.82 | 2.85 | 2.71 | 2.72 | 2.72 | -3.89% | 12,586,208 |
| Feb 10, 2025 | 2.86 | 2.89 | 2.81 | 2.83 | 2.83 | - | 10,395,993 |
| Feb 7, 2025 | 2.92 | 3.08 | 2.81 | 2.83 | 2.83 | -0.70% | 14,703,665 |
| Feb 6, 2025 | 2.85 | 2.97 | 2.78 | 2.85 | 2.85 | 0.35% | 9,625,387 |
| Feb 5, 2025 | 2.94 | 2.98 | 2.84 | 2.84 | 2.84 | -2.74% | 5,607,836 |
| Feb 4, 2025 | 2.94 | 2.97 | 2.87 | 2.92 | 2.92 | 0.34% | 9,682,616 |
| Feb 3, 2025 | 2.69 | 2.98 | 2.65 | 2.91 | 2.91 | -0.68% | 13,806,165 |
| Jan 31, 2025 | 3.14 | 3.17 | 2.90 | 2.93 | 2.93 | -4.87% | 15,876,880 |
| Jan 30, 2025 | 2.91 | 3.16 | 2.90 | 3.08 | 3.08 | 7.32% | 17,423,724 |
| Jan 29, 2025 | 2.79 | 2.91 | 2.69 | 2.87 | 2.87 | 2.87% | 11,508,780 |
| Jan 28, 2025 | 2.86 | 2.86 | 2.75 | 2.79 | 2.79 | 0.36% | 7,362,898 |
| Jan 27, 2025 | 2.96 | 2.96 | 2.68 | 2.78 | 2.78 | -10.03% | 17,104,619 |
| Jan 24, 2025 | 3.13 | 3.24 | 3.06 | 3.09 | 3.09 | -0.64% | 12,119,828 |
| Jan 23, 2025 | 3.05 | 3.25 | 3.04 | 3.11 | 3.11 | -1.27% | 8,523,947 |
| Jan 22, 2025 | 3.10 | 3.24 | 3.06 | 3.15 | 3.15 | 0.96% | 9,407,235 |
| Jan 21, 2025 | 3.28 | 3.28 | 3.05 | 3.12 | 3.12 | -2.50% | 10,954,365 |
| Jan 17, 2025 | 3.29 | 3.42 | 3.17 | 3.20 | 3.20 | 1.59% | 13,460,058 |
| Jan 16, 2025 | 3.12 | 3.18 | 3.05 | 3.15 | 3.15 | 0.32% | 7,457,827 |
| Jan 15, 2025 | 3.07 | 3.17 | 3.01 | 3.14 | 3.14 | 7.53% | 9,846,980 |
| Jan 14, 2025 | 3.07 | 3.07 | 2.86 | 2.92 | 2.92 | 0.34% | 8,232,818 |
| Jan 13, 2025 | 2.91 | 2.95 | 2.81 | 2.91 | 2.91 | -4.28% | 7,236,949 |
| Jan 10, 2025 | 3.09 | 3.09 | 2.95 | 3.04 | 3.04 | -2.56% | 8,286,757 |
| Jan 8, 2025 | 3.06 | 3.17 | 2.96 | 3.12 | 3.12 | -0.32% | 10,178,840 |
| Jan 7, 2025 | 3.30 | 3.38 | 3.09 | 3.13 | 3.13 | -6.57% | 10,603,396 |
| Jan 6, 2025 | 3.44 | 3.49 | 3.26 | 3.35 | 3.35 | 1.21% | 13,062,185 |
| Jan 3, 2025 | 3.10 | 3.34 | 3.04 | 3.31 | 3.31 | 7.12% | 12,457,682 |
| Jan 2, 2025 | 2.97 | 3.18 | 2.93 | 3.09 | 3.09 | 8.42% | 11,704,923 |
| Dec 31, 2024 | 2.99 | 3.00 | 2.81 | 2.85 | 2.85 | -2.23% | 8,236,133 |
| Dec 30, 2024 | 2.93 | 2.98 | 2.76 | 2.92 | 2.92 | -1.85% | 7,758,597 |
| Dec 27, 2024 | 3.05 | 3.07 | 2.90 | 2.97 | 2.97 | -1.98% | 6,909,725 |
| Dec 26, 2024 | 3.10 | 3.13 | 3.01 | 3.03 | 3.03 | -3.19% | 4,862,820 |
| Dec 24, 2024 | 3.07 | 3.14 | 2.99 | 3.13 | 3.13 | 5.39% | 7,842,853 |
| Dec 23, 2024 | 3.09 | 3.12 | 2.96 | 2.97 | 2.97 | -5.11% | 7,142,494 |
| Dec 20, 2024 | 3.10 | 3.23 | 3.05 | 3.13 | 3.13 | -0.32% | 15,676,215 |
| Dec 19, 2024 | 3.50 | 3.53 | 3.13 | 3.14 | 3.14 | -7.65% | 7,991,189 |
| Dec 18, 2024 | 3.81 | 3.90 | 3.36 | 3.40 | 3.40 | -11.46% | 12,268,186 |
| Dec 17, 2024 | 3.97 | 3.98 | 3.72 | 3.84 | 3.84 | -2.04% | 10,259,604 |
| Dec 16, 2024 | 3.88 | 4.15 | 3.80 | 3.92 | 3.92 | 2.89% | 13,543,234 |
| Dec 13, 2024 | 3.87 | 3.93 | 3.77 | 3.81 | 3.81 | -1.30% | 5,418,702 |
| Dec 12, 2024 | 4.06 | 4.23 | 3.84 | 3.86 | 3.86 | -3.02% | 9,778,735 |
| Dec 11, 2024 | 4.03 | 4.11 | 3.83 | 3.98 | 3.98 | 1.02% | 9,285,754 |
| Dec 10, 2024 | 4.06 | 4.08 | 3.88 | 3.94 | 3.94 | -2.48% | 6,300,062 |
| Dec 9, 2024 | 4.36 | 4.43 | 4.00 | 4.04 | 4.04 | -7.13% | 10,201,986 |
| Dec 6, 2024 | 4.20 | 4.50 | 4.19 | 4.35 | 4.35 | 6.10% | 12,845,741 |
| Dec 5, 2024 | 4.57 | 4.65 | 4.09 | 4.10 | 4.10 | -5.53% | 11,499,430 |
| Dec 4, 2024 | 4.12 | 4.40 | 4.05 | 4.34 | 4.34 | 6.63% | 10,363,805 |
| Dec 3, 2024 | 4.01 | 4.16 | 3.94 | 4.07 | 4.07 | -0.49% | 7,584,352 |
| Dec 2, 2024 | 4.12 | 4.21 | 3.96 | 4.09 | 4.09 | 0.25% | 7,881,681 |
| Nov 29, 2024 | 4.18 | 4.39 | 4.08 | 4.08 | 4.08 | 0.99% | 5,641,419 |
| Nov 27, 2024 | 3.80 | 4.09 | 3.72 | 4.04 | 4.04 | 10.38% | 7,633,389 |
| Nov 26, 2024 | 3.86 | 3.96 | 3.65 | 3.66 | 3.66 | -6.87% | 5,221,370 |
| Nov 25, 2024 | 4.14 | 4.18 | 3.87 | 3.93 | 3.93 | -3.91% | 5,143,209 |
| Nov 22, 2024 | 3.95 | 4.20 | 3.82 | 4.09 | 4.09 | 2.25% | 6,809,598 |
| Nov 21, 2024 | 4.36 | 4.45 | 3.91 | 4.00 | 4.00 | -3.85% | 8,513,953 |
| 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 |