HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2024 | 2.9600 | 3.1800 | 2.9100 | 3.1000 | 3.1000 | 2,766,400 |
| 01 Oct 2024 | 3.1700 | 3.1900 | 2.9400 | 2.9600 | 2.9600 | 3,680,500 |
| 30 Sept 2024 | 3.2400 | 3.2500 | 3.1200 | 3.1300 | 3.1300 | 3,170,800 |
| 27 Sept 2024 | 3.4700 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 2,098,600 |
| 26 Sept 2024 | 3.3700 | 3.5200 | 3.3300 | 3.4100 | 3.4100 | 3,792,900 |
| 25 Sept 2024 | 3.3700 | 3.4100 | 3.2400 | 3.2400 | 3.2400 | 2,288,700 |
| 24 Sept 2024 | 3.1500 | 3.4000 | 3.1200 | 3.3800 | 3.3800 | 2,874,700 |
| 23 Sept 2024 | 3.1400 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 2,968,100 |
| 20 Sept 2024 | 3.1100 | 3.1500 | 2.9700 | 3.1100 | 3.1100 | 4,701,700 |
| 19 Sept 2024 | 3.1900 | 3.2500 | 3.1000 | 3.1100 | 3.1100 | 3,000,300 |
| 18 Sept 2024 | 3.0500 | 3.2300 | 2.9800 | 2.9900 | 2.9900 | 2,656,900 |
| 17 Sept 2024 | 3.0300 | 3.1200 | 2.9600 | 3.0500 | 3.0500 | 3,059,100 |
| 16 Sept 2024 | 3.0200 | 3.0400 | 2.8600 | 2.9600 | 2.9600 | 3,018,300 |
| 13 Sept 2024 | 3.0300 | 3.1500 | 3.0100 | 3.0800 | 3.0800 | 2,687,200 |
| 12 Sept 2024 | 3.0100 | 3.0800 | 2.9300 | 3.0200 | 3.0200 | 2,549,400 |
| 11 Sept 2024 | 2.8400 | 3.0700 | 2.7400 | 3.0100 | 3.0100 | 4,383,500 |
| 10 Sept 2024 | 2.8200 | 2.9300 | 2.7300 | 2.9200 | 2.9200 | 3,078,100 |
| 09 Sept 2024 | 2.7100 | 2.8000 | 2.6600 | 2.7800 | 2.7800 | 3,264,200 |
| 06 Sept 2024 | 2.8500 | 2.8900 | 2.5700 | 2.5800 | 2.5800 | 3,349,300 |
| 05 Sept 2024 | 2.8300 | 2.8800 | 2.7200 | 2.7500 | 2.7500 | 2,545,300 |
| 04 Sept 2024 | 2.7800 | 2.9700 | 2.7500 | 2.8000 | 2.8000 | 2,349,900 |
| 03 Sept 2024 | 3.1400 | 3.1500 | 2.7900 | 2.8100 | 2.8100 | 2,994,300 |
| 30 Aug 2024 | 3.2000 | 3.2600 | 3.0900 | 3.1200 | 3.1200 | 1,343,500 |
| 29 Aug 2024 | 3.1700 | 3.3700 | 3.1500 | 3.1900 | 3.1900 | 2,043,900 |
| 28 Aug 2024 | 3.2900 | 3.3100 | 3.0500 | 3.1000 | 3.1000 | 2,952,200 |
| 27 Aug 2024 | 3.5300 | 3.5300 | 3.2700 | 3.3500 | 3.3500 | 2,246,000 |
| 26 Aug 2024 | 3.6500 | 3.6700 | 3.4300 | 3.5600 | 3.5600 | 3,849,200 |
| 23 Aug 2024 | 3.2100 | 3.6300 | 3.1700 | 3.6300 | 3.6300 | 4,703,800 |
| 22 Aug 2024 | 3.3000 | 3.3100 | 3.1300 | 3.1600 | 3.1600 | 1,483,500 |
| 21 Aug 2024 | 3.0600 | 3.3100 | 3.0600 | 3.3100 | 3.3100 | 4,484,100 |
| 20 Aug 2024 | 3.1300 | 3.1900 | 3.0100 | 3.0800 | 3.0800 | 2,214,400 |
| 19 Aug 2024 | 3.0400 | 3.0900 | 2.9900 | 3.0700 | 3.0700 | 1,803,700 |
| 16 Aug 2024 | 2.9300 | 3.0800 | 2.9300 | 3.0500 | 3.0500 | 2,905,400 |
| 15 Aug 2024 | 2.8800 | 3.0200 | 2.8700 | 2.8800 | 2.8800 | 3,306,700 |
| 14 Aug 2024 | 2.8900 | 2.9600 | 2.7700 | 2.8100 | 2.8100 | 1,566,100 |
| 13 Aug 2024 | 2.8000 | 2.9300 | 2.7600 | 2.8400 | 2.8400 | 2,375,000 |
| 12 Aug 2024 | 2.8800 | 2.8900 | 2.7800 | 2.7900 | 2.7900 | 1,870,000 |
| 09 Aug 2024 | 2.9900 | 3.0000 | 2.8100 | 2.8800 | 2.8800 | 2,281,000 |
| 08 Aug 2024 | 2.8000 | 3.0000 | 2.6800 | 2.9600 | 2.9600 | 3,485,600 |
| 07 Aug 2024 | 3.0000 | 3.0900 | 2.6000 | 2.6100 | 2.6100 | 6,502,800 |
| 06 Aug 2024 | 2.9400 | 3.0200 | 2.8400 | 2.8700 | 2.8700 | 3,786,900 |
| 05 Aug 2024 | 2.5500 | 2.8300 | 2.2300 | 2.7800 | 2.7800 | 5,657,100 |
| 02 Aug 2024 | 3.3500 | 3.3800 | 3.0600 | 3.0600 | 3.0600 | 3,582,000 |
| 01 Aug 2024 | 3.6500 | 3.6600 | 3.3300 | 3.3700 | 3.3700 | 3,216,600 |
| 31 July 2024 | 3.6300 | 3.8800 | 3.6200 | 3.6300 | 3.6300 | 6,507,800 |
| 30 July 2024 | 3.6900 | 3.7400 | 3.5500 | 3.5800 | 3.5800 | 1,906,300 |
| 29 July 2024 | 3.9400 | 4.1300 | 3.6700 | 3.6900 | 3.6900 | 2,925,700 |
| 26 July 2024 | 3.9100 | 4.0800 | 3.7700 | 3.8100 | 3.8100 | 3,731,400 |
| 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 |
| *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.