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:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.6200 | 2.6769 | 2.5605 | 2.6000 | 2.6000 | 1,831,659 |
| 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 |
| 04 Mar 2024 | 3.9400 | 3.9900 | 3.4800 | 3.5900 | 3.5900 | 3,885,400 |
| 01 Mar 2024 | 3.8600 | 3.8900 | 3.6800 | 3.8700 | 3.8700 | 2,041,500 |
| 29 Feb 2024 | 4.1000 | 4.1600 | 3.6700 | 3.8100 | 3.8100 | 3,885,300 |
| 28 Feb 2024 | 4.4900 | 4.5400 | 4.0000 | 4.0000 | 4.0000 | 7,833,300 |
| 27 Feb 2024 | 4.5100 | 4.5700 | 4.1900 | 4.3300 | 4.3300 | 4,214,600 |
| 26 Feb 2024 | 3.8100 | 4.3300 | 3.8100 | 4.2700 | 4.2700 | 4,294,700 |
| 23 Feb 2024 | 4.0400 | 4.0900 | 3.7800 | 3.8200 | 3.8200 | 1,713,700 |
| 22 Feb 2024 | 4.1200 | 4.2600 | 4.0800 | 4.1100 | 4.1100 | 2,124,500 |
| 21 Feb 2024 | 4.0000 | 4.1700 | 3.9900 | 4.0800 | 4.0800 | 2,149,800 |
| 20 Feb 2024 | 4.4000 | 4.4600 | 4.0000 | 4.2500 | 4.2500 | 3,490,600 |
| 16 Feb 2024 | 4.4900 | 4.5900 | 4.2200 | 4.4100 | 4.4100 | 3,563,800 |
| 15 Feb 2024 | 4.4500 | 4.5000 | 4.1800 | 4.4600 | 4.4600 | 5,898,000 |
| 14 Feb 2024 | 3.9600 | 4.3400 | 3.8700 | 4.3400 | 4.3400 | 7,445,300 |
| 13 Feb 2024 | 3.7000 | 3.8500 | 3.4800 | 3.6200 | 3.6200 | 3,358,200 |
| 12 Feb 2024 | 3.6100 | 3.9500 | 3.6100 | 3.8600 | 3.8600 | 5,942,900 |
| 09 Feb 2024 | 3.6700 | 3.6700 | 3.4500 | 3.6100 | 3.6100 | 4,393,000 |
| 08 Feb 2024 | 3.2500 | 3.4200 | 3.1800 | 3.4200 | 3.4200 | 3,153,000 |
| 07 Feb 2024 | 3.1000 | 3.1400 | 2.9800 | 3.1100 | 3.1100 | 1,571,100 |
| 06 Feb 2024 | 3.0000 | 3.1100 | 2.9800 | 3.0700 | 3.0700 | 1,204,300 |
| 05 Feb 2024 | 3.1000 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 1,521,400 |
| 02 Feb 2024 | 3.1600 | 3.2200 | 3.0500 | 3.1200 | 3.1200 | 1,421,700 |
| 01 Feb 2024 | 3.1800 | 3.3500 | 3.1200 | 3.2400 | 3.2400 | 1,864,900 |
| 31 Jan 2024 | 3.2200 | 3.4500 | 3.1700 | 3.1700 | 3.1700 | 3,125,800 |
| 30 Jan 2024 | 3.4900 | 3.5400 | 3.3300 | 3.3900 | 3.3900 | 1,817,500 |
| 29 Jan 2024 | 3.4000 | 3.5400 | 3.2000 | 3.4700 | 3.4700 | 3,111,200 |
| 26 Jan 2024 | 3.2400 | 3.3400 | 3.1500 | 3.3400 | 3.3400 | 3,217,100 |
| 25 Jan 2024 | 2.9800 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 2,075,500 |
| 24 Jan 2024 | 3.1300 | 3.2000 | 2.9400 | 3.0000 | 3.0000 | 2,464,700 |
| 23 Jan 2024 | 3.0200 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 1,312,000 |
| 22 Jan 2024 | 3.1300 | 3.2500 | 3.0000 | 3.1300 | 3.1300 | 2,452,900 |
| 19 Jan 2024 | 3.1600 | 3.2000 | 2.9700 | 3.1800 | 3.1800 | 3,039,300 |
| 18 Jan 2024 | 3.4400 | 3.5000 | 3.1300 | 3.1700 | 3.1700 | 2,983,600 |
| 17 Jan 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 1,465,400 |
| 16 Jan 2024 | 3.5500 | 3.6600 | 3.3700 | 3.5400 | 3.5400 | 2,658,600 |
| 12 Jan 2024 | 3.9500 | 4.0100 | 3.6100 | 3.6200 | 3.6200 | 4,040,200 |
| 11 Jan 2024 | 4.7700 | 4.7700 | 3.8900 | 4.0600 | 4.0600 | 8,302,500 |
| 10 Jan 2024 | 4.1200 | 4.5600 | 4.0100 | 4.4100 | 4.4100 | 4,667,100 |
| 09 Jan 2024 | 4.3300 | 4.4500 | 4.1800 | 4.2000 | 4.2000 | 2,876,900 |
| 08 Jan 2024 | 4.2200 | 4.5000 | 3.9400 | 4.3900 | 4.3900 | 4,260,400 |
| 05 Jan 2024 | 4.3300 | 4.3400 | 4.0900 | 4.1500 | 4.1500 | 2,942,400 |
| 04 Jan 2024 | 4.3900 | 4.6000 | 4.2300 | 4.3500 | 4.3500 | 3,252,100 |
| 03 Jan 2024 | 4.0600 | 4.4800 | 3.8400 | 4.3000 | 4.3000 | 5,341,400 |
| 02 Jan 2024 | 5.0400 | 5.0700 | 4.3800 | 4.3900 | 4.3900 | 5,877,500 |
| 29 Dec 2023 | 5.3600 | 5.6600 | 4.4300 | 4.5300 | 4.5300 | 12,993,100 |
| 28 Dec 2023 | 5.4600 | 5.6500 | 5.1700 | 5.3400 | 5.3400 | 9,974,300 |
| 27 Dec 2023 | 5.6000 | 5.7400 | 5.2600 | 5.7200 | 5.7200 | 10,418,000 |
| 26 Dec 2023 | 5.0600 | 5.2500 | 4.8700 | 5.1200 | 5.1200 | 4,953,400 |
| 22 Dec 2023 | 4.9700 | 5.4400 | 4.7900 | 5.1100 | 5.1100 | 11,372,500 |
| 21 Dec 2023 | 4.4200 | 4.9000 | 4.2800 | 4.9000 | 4.9000 | 7,462,500 |
| 20 Dec 2023 | 4.0600 | 4.6600 | 3.9300 | 4.1600 | 4.1600 | 12,372,400 |
| 19 Dec 2023 | 3.9900 | 4.3200 | 3.6800 | 3.8300 | 3.8300 | 9,317,800 |
| 18 Dec 2023 | 3.6000 | 3.9100 | 3.5800 | 3.8600 | 3.8600 | 3,500,900 |
| 15 Dec 2023 | 3.5000 | 3.6900 | 3.4500 | 3.6800 | 3.6800 | 5,112,900 |
| 14 Dec 2023 | 3.7500 | 3.8800 | 3.5500 | 3.5900 | 3.5900 | 5,328,700 |
| 13 Dec 2023 | 3.4100 | 3.7200 | 3.2900 | 3.7200 | 3.7200 | 3,143,500 |
| 12 Dec 2023 | 3.4500 | 3.5100 | 3.3500 | 3.4100 | 3.4100 | 1,828,100 |
| 11 Dec 2023 | 3.9500 | 3.9900 | 3.3200 | 3.3400 | 3.3400 | 4,151,100 |
| 08 Dec 2023 | 3.9300 | 4.2100 | 3.9300 | 4.2000 | 4.2000 | 2,805,100 |
| 07 Dec 2023 | 3.7700 | 4.0400 | 3.7600 | 3.9200 | 3.9200 | 1,636,900 |
| 06 Dec 2023 | 4.0700 | 4.1400 | 3.7500 | 3.8500 | 3.8500 | 3,193,700 |
| 05 Dec 2023 | 3.8300 | 4.2100 | 3.7500 | 3.9800 | 3.9800 | 5,073,500 |
| 04 Dec 2023 | 3.7900 | 3.8800 | 3.5700 | 3.8300 | 3.8300 | 4,599,800 |
| 01 Dec 2023 | 3.1200 | 3.5000 | 3.0700 | 3.4700 | 3.4700 | 3,358,000 |
| 30 Nov 2023 | 3.1600 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | 754,700 |
| 29 Nov 2023 | 3.1900 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 1,620,600 |
| 28 Nov 2023 | 2.9200 | 3.1500 | 2.9100 | 3.1500 | 3.1500 | 2,484,200 |
| 27 Nov 2023 | 2.8500 | 3.0100 | 2.8300 | 2.8900 | 2.8900 | 1,024,000 |
| 24 Nov 2023 | 2.8600 | 2.9900 | 2.8100 | 2.9400 | 2.9400 | 1,214,500 |
| *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.