Free Trial

HIVE Digital Technologies (HIVE) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free HIVE Stock Alerts
$2.44
-0.01 (-0.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
+4.72%
1 Month
Performance
-6.15%
3 Month
Performance
-44.67%
6 Month
Performance
-18.67%
Year-To-Date
Performance
-46.14%
1 Year
Performance
-21.79%
Receive HIVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HIVE Digital Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

HIVE Stock Chart for Saturday, May, 18, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.45$2.44
-0.41%		$2.53$2.421.58 million shs$262.30 million
05/16/2024$2.51$2.45
-2.39%		$2.54$2.421.52 million shs$263.38 million
05/15/2024$2.32$2.51
+8.19%		$2.52$2.333.38 million shs$269.83 million
05/14/2024$2.33$2.32
-0.43%		$2.36$2.271.25 million shs$249.40 million
05/13/2024$2.36$2.33
-1.27%		$2.45$2.301.77 million shs$250.48 million
05/10/2024$2.38$2.36
-0.84%		$2.41$2.301.91 million shs$253.70 million
05/09/2024$2.27$2.38
+4.85%		$2.38$2.251.50 million shs$255.85 million
05/08/2024$2.27$2.27$2.32$2.182.16 million shs$244.03 million
05/07/2024$2.44$2.27
-6.97%		$2.45$2.273.14 million shs$244.03 million
05/06/2024$2.44$2.44$2.53$2.413.50 million shs$262.29 million
05/03/2024$2.49$2.44
-2.01%		$2.58$2.412.82 million shs$262.30 million
05/02/2024$2.51$2.49
-0.80%		$2.58$2.472.21 million shs$267.68 million
05/01/2024$2.54$2.51
-1.18%		$2.60$2.411.68 million shs$273.04 million
04/30/2024$2.83$2.54
-10.25%		$2.81$2.532.73 million shs$272.85 million
04/29/2024$3.05$2.83
-7.21%		$3.03$2.782.11 million shs$304.00 million
04/26/2024$3.07$3.05
-0.65%		$3.12$3.031.14 million shs$327.63 million
04/25/2024$3.07$3.07$3.09$2.901.57 million shs$329.78 million
04/24/2024$3.05$3.07
+0.66%		$3.17$3.022.67 million shs$328.58 million
04/23/2024$2.94$3.05
+3.74%		$3.08$2.902.48 million shs$326.44 million
04/22/2024$2.71$2.94
+8.49%		$2.94$2.692.62 million shs$314.67 million
04/19/2024$2.60$2.71
+4.23%		$2.72$2.591.87 million shs$290.05 million
04/18/2024$2.60$2.60$2.68$2.561.83 million shs$278.28 million
04/17/2024$2.66$2.60
-2.26%		$2.73$2.561.85 million shs$278.28 million
04/16/2024$2.68$2.66
-0.56%		$2.69$2.544.48 million shs$284.70 million
04/15/2024$2.85$2.68
-6.14%		$2.88$2.653.08 million shs$286.31 million
04/12/2024$3.00$2.85
-5.00%		$2.98$2.791.81 million shs$305.04 million
04/11/2024$3.04$3.00
-1.32%		$3.06$2.931.37 million shs$318.24 million
04/10/2024$3.06$3.04
-0.65%		$3.05$2.951.42 million shs$322.48 million
04/09/2024$3.17$3.06
-3.47%		$3.17$3.031.86 million shs$324.61 million
04/08/2024$3.18$3.17
-0.31%		$3.35$3.131.96 million shs$336.27 million
04/05/2024$3.20$3.18
-0.63%		$3.21$3.111.40 million shs$337.33 million
04/04/2024$3.21$3.20
-0.31%		$3.31$3.172.25 million shs$339.46 million
04/03/2024$3.20$3.21
+0.31%		$3.26$3.161.52 million shs$338.49 million
04/02/2024$3.35$3.20
-4.48%		$3.26$3.122.30 million shs$337.44 million
04/01/2024$3.37$3.35
-0.59%		$3.41$3.281.92 million shs$353.26 million
03/29/2024$3.37$3.37$3.52$3.234.46 million shs$355.37 million
03/28/2024$3.24$3.37
+4.01%		$3.52$3.234.45 million shs$355.37 million
03/27/2024$3.15$3.24
+2.86%		$3.27$3.062.60 million shs$338.90 million
03/26/2024$3.19$3.15
-1.25%		$3.23$3.092.30 million shs$329.49 million
03/25/2024$3.05$3.19
+4.59%		$3.22$3.073.34 million shs$333.67 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$3.12$3.05
-2.24%		$3.10$2.952.11 million shs$317.23 million
03/21/2024$3.21$3.12
-2.80%		$3.28$3.122.58 million shs$324.51 million
03/20/2024$2.96$3.21
+8.45%		$3.24$2.933.60 million shs$333.87 million
03/19/2024$2.97$2.96
-0.34%		$3.01$2.782.22 million shs$307.86 million
03/18/2024$3.07$2.97
-3.26%		$3.10$2.952.07 million shs$308.91 million
03/15/2024$2.95$3.07
+4.07%		$3.08$2.894.49 million shs$319.31 million
03/14/2024$3.13$2.95
-5.75%		$3.11$2.912.73 million shs$306.82 million
03/13/2024$3.14$3.13
-0.32%		$3.22$3.092.68 million shs$321.45 million
03/12/2024$3.13$3.14
+0.32%		$3.17$3.062.52 million shs$322.48 million
03/11/2024$3.43$3.13
-8.75%		$3.56$3.133.43 million shs$321.45 million
03/08/2024$3.39$3.43
+1.18%		$3.65$3.353.05 million shs$352.26 million
03/07/2024$3.45$3.39
-1.74%		$3.49$3.311.55 million shs$348.15 million
03/06/2024$3.40$3.45
+1.47%		$3.58$3.402.55 million shs$354.32 million
03/05/2024$3.59$3.40
-5.29%		$3.66$3.322.10 million shs$348.60 million
03/04/2024$3.87$3.59
-7.24%		$3.99$3.483.87 million shs$368.08 million
03/01/2024$3.81$3.87
+1.57%		$3.89$3.682.04 million shs$396.79 million
02/29/2024$4.00$3.81
-4.75%		$4.15$3.673.88 million shs$390.64 million
02/28/2024$4.33$4.00
-7.62%		$4.54$4.007.82 million shs$410.12 million
02/27/2024$4.27$4.33
+1.41%		$4.57$4.194.19 million shs$443.96 million
02/26/2024$3.82$4.27
+11.78%		$4.33$3.814.25 million shs$437.80 million
02/23/2024$4.11$3.82
-7.06%		$4.08$3.781.71 million shs$383.18 million
02/22/2024$4.08$4.11
+0.74%		$4.26$4.082.12 million shs$412.27 million
02/21/2024$4.25$4.08
-4.00%		$4.17$3.992.14 million shs$409.27 million
02/20/2024$4.41$4.25
-3.63%		$4.46$4.003.49 million shs$426.32 million
02/19/2024$4.41$4.41$4.59$4.223.57 million shs$442.38 million

Related Companies:
This page (NASDAQ:HIVE) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets