Skip to main content
logo
HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.450
-0.070 (-2.78%)
At close: Apr 27, 2026, 4:00 PM EDT
2.440
-0.010 (-0.41%)
After-hours: Apr 27, 2026, 7:59 PM EDT

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.512.552.402.452.45-2.78%9,801,647
Apr 24, 20262.582.712.492.522.52-0.79%16,191,137
Apr 23, 20262.592.642.462.542.54-2.31%18,542,978
Apr 22, 20262.582.752.582.602.604.84%20,719,533
Apr 21, 20262.612.632.472.482.48-2.36%23,868,377
Apr 20, 20262.392.562.382.542.541.20%25,962,894
Apr 17, 20262.222.582.162.512.5114.87%72,780,795
Apr 16, 20262.292.342.062.192.19-11.54%40,077,446
Apr 15, 20262.452.482.342.472.472.07%18,050,897
Apr 14, 20262.272.472.252.422.4211.52%11,587,327
Apr 13, 20262.052.212.012.172.174.33%10,338,121
Apr 10, 20262.112.212.082.082.080.48%8,907,425
Apr 9, 20262.072.172.052.072.07-9,389,475
Apr 8, 20262.102.162.052.072.076.70%11,009,525
Apr 7, 20261.931.961.861.941.94-1.52%6,693,246
Apr 6, 20261.962.021.941.971.972.60%8,523,529
Apr 2, 20261.811.951.811.921.921.59%9,545,142
Apr 1, 20261.921.961.891.891.89-0.53%8,416,528
Mar 31, 20261.781.921.781.901.908.57%12,529,995
Mar 30, 20261.851.881.731.751.75-3.85%10,200,375
Mar 27, 20261.901.901.791.821.82-5.70%11,034,608
Mar 26, 20262.092.101.931.931.93-9.81%10,331,793
Mar 25, 20262.142.202.102.142.144.39%10,511,265
Mar 24, 20262.072.112.012.052.05-2.38%6,919,501
Mar 23, 20262.032.152.032.102.103.96%8,621,222
Mar 20, 20262.072.111.942.022.02-3.35%13,707,726
Mar 19, 20262.072.122.012.092.09-1.42%10,468,463
Mar 18, 20262.202.262.122.122.12-4.07%9,202,005
Mar 17, 20262.202.272.192.212.210.45%8,351,002
Mar 16, 20262.252.302.182.202.203.29%11,084,670
Mar 13, 20262.172.262.102.132.132.40%11,035,167
Mar 12, 20262.112.122.042.082.08-2.35%7,886,680
Mar 11, 20262.072.162.062.132.132.90%9,763,577
Mar 10, 20262.112.162.062.072.07-8,938,022
Mar 9, 20262.052.091.982.072.070.98%11,412,230
Mar 6, 20262.132.132.012.052.05-6.82%11,287,500
Mar 5, 20262.282.312.152.202.20-4.35%7,606,861
Mar 4, 20262.242.362.222.302.309.52%11,369,134
Mar 3, 20262.112.172.062.102.10-4.55%9,436,853
Mar 2, 20262.052.262.032.202.202.80%8,849,482
Feb 27, 20262.212.242.092.142.14-6.14%4,841,888
Feb 26, 20262.272.332.222.282.28-0.44%6,316,971
Feb 25, 20262.282.352.272.292.293.15%9,226,916
Feb 24, 20262.072.242.052.222.225.21%8,389,550
Feb 23, 20262.092.122.032.112.11-0.47%6,844,201
Feb 20, 20262.182.222.072.122.12-2.30%5,689,093
Feb 19, 20262.092.171.992.172.172.36%8,345,388
Feb 18, 20262.102.152.042.122.12-8,209,225
Feb 17, 20262.202.242.082.122.12-4.07%6,838,463
Feb 13, 20262.212.282.142.212.213.27%8,740,802