HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 3.9100 | 4.0800 | 3.7700 | 3.8100 | 3.8100 | 3,724,100 |
| 25 July 2024 | 4.0000 | 4.0200 | 3.6900 | 3.7000 | 3.7000 | 4,246,000 |
| 24 July 2024 | 4.2800 | 4.4800 | 4.0800 | 4.1100 | 4.1100 | 5,046,800 |
| 23 July 2024 | 4.3700 | 4.5300 | 4.2100 | 4.3000 | 4.3000 | 4,506,800 |
| 22 July 2024 | 4.2500 | 4.5700 | 4.1600 | 4.5000 | 4.5000 | 8,209,200 |
| 19 July 2024 | 3.7100 | 4.2800 | 3.6900 | 4.1500 | 4.1500 | 6,060,700 |
| 18 July 2024 | 4.0800 | 4.1300 | 3.5300 | 3.6600 | 3.6600 | 6,920,900 |
| 17 July 2024 | 3.9700 | 4.1800 | 3.9600 | 4.0400 | 4.0400 | 4,569,900 |
| 16 July 2024 | 3.8600 | 4.0700 | 3.7300 | 4.0500 | 4.0500 | 4,101,400 |
| 15 July 2024 | 3.7200 | 3.8700 | 3.6500 | 3.8400 | 3.8400 | 4,664,900 |
| 12 July 2024 | 3.3300 | 3.6000 | 3.2900 | 3.5200 | 3.5200 | 5,893,400 |
| 11 July 2024 | 3.3100 | 3.4500 | 3.2400 | 3.3100 | 3.3100 | 3,465,000 |
| 10 July 2024 | 3.3000 | 3.4100 | 3.2200 | 3.2300 | 3.2300 | 2,864,400 |
| 09 July 2024 | 3.4300 | 3.4900 | 3.2200 | 3.2900 | 3.2900 | 2,827,800 |
| 08 July 2024 | 3.4000 | 3.5100 | 3.2000 | 3.4200 | 3.4200 | 7,672,100 |
| 05 July 2024 | 2.8200 | 3.3500 | 2.7800 | 3.3400 | 3.3400 | 7,221,000 |
| 03 July 2024 | 3.0100 | 3.1300 | 2.9800 | 3.0500 | 3.0500 | 3,276,800 |
| 02 July 2024 | 3.1800 | 3.2100 | 2.9800 | 3.1400 | 3.1400 | 4,673,700 |
| 01 July 2024 | 3.1500 | 3.3200 | 3.1100 | 3.2200 | 3.2200 | 4,577,500 |
| 28 June 2024 | 3.2000 | 3.2100 | 2.9600 | 3.0800 | 3.0800 | 4,548,400 |
| 27 June 2024 | 3.3600 | 3.3900 | 3.1600 | 3.1700 | 3.1700 | 4,071,300 |
| 26 June 2024 | 2.9900 | 3.4900 | 2.9800 | 3.2900 | 3.2900 | 8,087,700 |
| 25 June 2024 | 3.0300 | 3.2200 | 2.9700 | 2.9900 | 2.9900 | 5,347,000 |
| 24 June 2024 | 2.9000 | 2.9800 | 2.8300 | 2.9300 | 2.9300 | 3,178,000 |
| 21 June 2024 | 3.2100 | 3.2300 | 3.0000 | 3.0800 | 3.0800 | 9,391,700 |
| 20 June 2024 | 3.3800 | 3.6400 | 3.2500 | 3.3600 | 3.3600 | 10,714,900 |
| 18 June 2024 | 3.1900 | 3.3400 | 3.1400 | 3.3000 | 3.3000 | 5,455,900 |
| 17 June 2024 | 2.9100 | 3.3500 | 2.9100 | 3.2600 | 3.2600 | 7,863,000 |
| 14 June 2024 | 3.1600 | 3.2100 | 2.9100 | 2.9300 | 2.9300 | 3,789,000 |
| 13 June 2024 | 3.0200 | 3.1900 | 2.9100 | 3.1800 | 3.1800 | 5,480,400 |
| 12 June 2024 | 3.0000 | 3.1500 | 2.9600 | 2.9800 | 2.9800 | 4,524,400 |
| 11 June 2024 | 2.7500 | 2.8800 | 2.6000 | 2.8700 | 2.8700 | 3,322,800 |
| 10 June 2024 | 2.7800 | 2.9500 | 2.7200 | 2.9100 | 2.9100 | 2,939,700 |
| 07 June 2024 | 3.0100 | 3.1000 | 2.7600 | 2.8000 | 2.8000 | 5,492,800 |
| 06 June 2024 | 2.8800 | 3.0500 | 2.8200 | 2.9700 | 2.9700 | 4,509,100 |
| 05 June 2024 | 2.8200 | 2.9100 | 2.7100 | 2.8500 | 2.8500 | 3,649,200 |
| 04 June 2024 | 2.6000 | 2.8100 | 2.5600 | 2.7800 | 2.7800 | 3,114,500 |
| 03 June 2024 | 2.5600 | 2.6500 | 2.5300 | 2.5800 | 2.5800 | 1,997,600 |
| 31 May 2024 | 2.6000 | 2.6200 | 2.4900 | 2.5200 | 2.5200 | 1,007,000 |
| 30 May 2024 | 2.6200 | 2.6500 | 2.5200 | 2.5900 | 2.5900 | 1,806,100 |
| 29 May 2024 | 2.5900 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 1,009,700 |
| 28 May 2024 | 2.6300 | 2.7000 | 2.5800 | 2.6300 | 2.6300 | 1,525,200 |
| 24 May 2024 | 2.5000 | 2.6400 | 2.4700 | 2.6300 | 2.6300 | 1,818,800 |
| 23 May 2024 | 2.6600 | 2.6600 | 2.4800 | 2.4900 | 2.4900 | 1,551,700 |
| 22 May 2024 | 2.5800 | 2.7400 | 2.5800 | 2.6300 | 2.6300 | 3,081,000 |
| 21 May 2024 | 2.6700 | 2.7000 | 2.5700 | 2.5800 | 2.5800 | 2,498,000 |
| 20 May 2024 | 2.4500 | 2.6600 | 2.4000 | 2.6200 | 2.6200 | 2,336,500 |
| 17 May 2024 | 2.4800 | 2.5300 | 2.4100 | 2.4400 | 2.4400 | 1,581,300 |
| 16 May 2024 | 2.5000 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 1,525,200 |
| 15 May 2024 | 2.4000 | 2.5200 | 2.3300 | 2.5100 | 2.5100 | 3,387,300 |
| 14 May 2024 | 2.2700 | 2.3600 | 2.2700 | 2.3200 | 2.3200 | 1,250,700 |
| 13 May 2024 | 2.3800 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 1,772,200 |
| 10 May 2024 | 2.3900 | 2.4100 | 2.3000 | 2.3600 | 2.3600 | 1,915,600 |
| 09 May 2024 | 2.2700 | 2.3800 | 2.2500 | 2.3800 | 2.3800 | 1,534,000 |
| 08 May 2024 | 2.2300 | 2.3200 | 2.1800 | 2.2700 | 2.2700 | 2,165,000 |
| 07 May 2024 | 2.4500 | 2.4500 | 2.2700 | 2.2700 | 2.2700 | 3,154,800 |
| 06 May 2024 | 2.4800 | 2.5300 | 2.4100 | 2.4400 | 2.4400 | 3,507,500 |
| 03 May 2024 | 2.5300 | 2.5800 | 2.4100 | 2.4400 | 2.4400 | 2,823,300 |
| 02 May 2024 | 2.5200 | 2.5800 | 2.4700 | 2.4900 | 2.4900 | 2,222,300 |
| 01 May 2024 | 2.5200 | 2.6000 | 2.4100 | 2.5100 | 2.5100 | 1,689,400 |
| 30 Apr 2024 | 2.7600 | 2.8100 | 2.5300 | 2.5400 | 2.5400 | 2,728,000 |
| 29 Apr 2024 | 3.0300 | 3.0300 | 2.7800 | 2.8300 | 2.8300 | 2,115,600 |
| 26 Apr 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0500 | 3.0500 | 1,143,400 |
| 25 Apr 2024 | 2.9500 | 3.0900 | 2.9000 | 3.0700 | 3.0700 | 1,570,800 |
| 24 Apr 2024 | 3.0600 | 3.1700 | 3.0100 | 3.0700 | 3.0700 | 2,671,200 |
| 23 Apr 2024 | 2.9400 | 3.0800 | 2.9000 | 3.0500 | 3.0500 | 2,484,200 |
| 22 Apr 2024 | 2.7600 | 2.9400 | 2.6900 | 2.9400 | 2.9400 | 2,632,900 |
| 19 Apr 2024 | 2.6200 | 2.7200 | 2.5800 | 2.7100 | 2.7100 | 1,866,000 |
| 18 Apr 2024 | 2.6300 | 2.6800 | 2.5600 | 2.6000 | 2.6000 | 1,840,600 |
| 17 Apr 2024 | 2.6500 | 2.7300 | 2.5600 | 2.6000 | 2.6000 | 1,849,900 |
| 16 Apr 2024 | 2.6600 | 2.7000 | 2.5400 | 2.6600 | 2.6600 | 4,485,300 |
| 15 Apr 2024 | 2.8600 | 2.8800 | 2.6500 | 2.6800 | 2.6800 | 3,084,500 |
| 12 Apr 2024 | 2.9700 | 2.9800 | 2.7900 | 2.8500 | 2.8500 | 1,808,100 |
| 11 Apr 2024 | 3.0600 | 3.0700 | 2.9300 | 3.0000 | 3.0000 | 1,371,700 |
| 10 Apr 2024 | 3.0000 | 3.0500 | 2.9500 | 3.0400 | 3.0400 | 1,423,000 |
| 09 Apr 2024 | 3.1100 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 1,862,200 |
| 08 Apr 2024 | 3.3000 | 3.3500 | 3.1300 | 3.1700 | 3.1700 | 1,955,500 |
| 05 Apr 2024 | 3.1500 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 1,421,800 |
| 04 Apr 2024 | 3.1700 | 3.3100 | 3.1700 | 3.2000 | 3.2000 | 2,253,700 |
| 03 Apr 2024 | 3.2000 | 3.2600 | 3.1600 | 3.2100 | 3.2100 | 1,519,600 |
| 02 Apr 2024 | 3.2100 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 2,303,600 |
| 01 Apr 2024 | 3.3300 | 3.4100 | 3.2800 | 3.3500 | 3.3500 | 1,920,000 |
| 28 Mar 2024 | 3.2700 | 3.5200 | 3.2300 | 3.3700 | 3.3700 | 4,458,200 |
| 27 Mar 2024 | 3.1800 | 3.2700 | 3.0600 | 3.2400 | 3.2400 | 2,613,000 |
| 26 Mar 2024 | 3.2000 | 3.2300 | 3.0900 | 3.1500 | 3.1500 | 2,301,800 |
| 25 Mar 2024 | 3.1300 | 3.2200 | 3.0700 | 3.1900 | 3.1900 | 3,366,600 |
| 22 Mar 2024 | 3.0900 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 2,105,500 |
| 21 Mar 2024 | 3.2800 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 2,578,000 |
| 20 Mar 2024 | 2.9900 | 3.2400 | 2.9300 | 3.2100 | 3.2100 | 3,795,300 |
| 19 Mar 2024 | 2.9200 | 3.0100 | 2.7800 | 2.9600 | 2.9600 | 2,230,500 |
| 18 Mar 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 2,087,800 |
| 15 Mar 2024 | 2.9100 | 3.0800 | 2.8900 | 3.0700 | 3.0700 | 4,493,300 |
| 14 Mar 2024 | 3.0700 | 3.1100 | 2.9100 | 2.9500 | 2.9500 | 2,728,900 |
| 13 Mar 2024 | 3.1200 | 3.2200 | 3.0800 | 3.1300 | 3.1300 | 2,680,000 |
| 12 Mar 2024 | 3.1700 | 3.1700 | 3.0600 | 3.1400 | 3.1400 | 2,524,300 |
| 11 Mar 2024 | 3.5100 | 3.5600 | 3.1300 | 3.1300 | 3.1300 | 3,462,100 |
| 08 Mar 2024 | 3.3900 | 3.6500 | 3.3500 | 3.4300 | 3.4300 | 3,052,500 |
| 07 Mar 2024 | 3.4500 | 3.4900 | 3.3100 | 3.3900 | 3.3900 | 1,559,300 |
| 06 Mar 2024 | 3.5000 | 3.5800 | 3.4000 | 3.4500 | 3.4500 | 2,947,100 |
| 05 Mar 2024 | 3.4900 | 3.6600 | 3.3200 | 3.4000 | 3.4000 | 2,110,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.