Free Trial

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

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free HIVE Stock Alerts
C$3.59
-0.03 (-0.83%)
(As of 05:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider Trades

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
+4.66%
1 Month
Performance
-13.49%
3 Month
Performance
-33.52%
6 Month
Performance
-15.93%
Year-To-Date
Performance
-39.77%
1 Year
Performance
-11.79%
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 Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

HIVE Stock Chart for Tuesday, May, 28, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024C$3.59C$3.62
+0.84%		C$3.66C$3.55264,792 shsC$335.00 million
05/24/2024C$3.43C$3.59
+4.66%		C$3.60C$3.38275,521 shsC$332.22 million
05/23/2024C$3.59C$3.43
-4.46%		C$3.62C$3.40429,507 shsC$317.41 million
05/22/2024C$3.52C$3.59
+1.99%		C$3.74C$3.51624,258 shsC$332.22 million
05/21/2024C$3.31C$3.52
+6.34%		C$3.65C$3.50410,466 shsC$325.74 million
05/20/2024C$3.31C$3.31C$3.44C$3.29394,267 shsC$306.31 million
05/17/2024C$3.34C$3.31
-0.90%		C$3.44C$3.29394,267 shsC$306.31 million
05/16/2024C$3.42C$3.34
-2.34%		C$3.45C$3.31287,558 shsC$309.08 million
05/15/2024C$3.17C$3.42
+7.89%		C$3.42C$3.20602,406 shsC$316.49 million
05/14/2024C$3.18C$3.17
-0.31%		C$3.22C$3.11185,939 shsC$293.35 million
05/13/2024C$3.24C$3.18
-1.85%		C$3.34C$3.15269,513 shsC$294.28 million
05/10/2024C$3.25C$3.24
-0.31%		C$3.28C$3.16330,598 shsC$299.83 million
05/09/2024C$3.13C$3.25
+3.83%		C$3.25C$3.09206,087 shsC$300.76 million
05/08/2024C$3.12C$3.13
+0.32%		C$3.18C$3.00379,567 shsC$289.65 million
05/07/2024C$3.33C$3.12
-6.31%		C$3.35C$3.12385,738 shsC$288.73 million
05/06/2024C$3.34C$3.33
-0.30%		C$3.44C$3.30632,315 shsC$308.16 million
05/03/2024C$3.39C$3.34
-1.47%		C$3.50C$3.30425,211 shsC$309.08 million
05/02/2024C$3.45C$3.39
-1.74%		C$3.53C$3.38511,173 shsC$313.71 million
05/01/2024C$3.49C$3.45
-1.15%		C$3.56C$3.32615,194 shsC$319.26 million
04/30/2024C$3.88C$3.49
-10.05%		C$3.84C$3.49474,896 shsC$322.97 million
04/29/2024C$4.15C$3.88
-6.51%		C$4.13C$3.81480,309 shsC$359.06 million
04/26/2024C$4.18C$4.15
-0.72%		C$4.25C$4.14157,010 shsC$384.04 million
04/25/2024C$4.20C$4.18
-0.48%		C$4.22C$3.97328,557 shsC$386.82 million
04/24/2024C$4.16C$4.20
+0.96%		C$4.33C$4.14502,950 shsC$388.67 million
04/23/2024C$4.03C$4.16
+3.23%		C$4.19C$3.95410,810 shsC$384.97 million
04/22/2024C$3.74C$4.03
+7.75%		C$4.03C$3.68417,675 shsC$372.94 million
04/19/2024C$3.57C$3.74
+4.76%		C$3.74C$3.56230,604 shsC$346.10 million
04/18/2024C$3.57C$3.57C$3.68C$3.53305,735 shsC$330.37 million
04/17/2024C$3.67C$3.57
-2.72%		C$3.76C$3.55193,311 shsC$330.37 million
04/16/2024C$3.69C$3.67
-0.54%		C$3.72C$3.52398,376 shsC$339.62 million
04/15/2024C$3.92C$3.69
-5.87%		C$3.95C$3.66559,805 shsC$341.47 million
04/12/2024C$4.10C$3.92
-4.39%		C$4.10C$3.85341,627 shsC$362.76 million
04/11/2024C$4.16C$4.10
-1.44%		C$4.19C$4.02182,199 shsC$379.41 million
04/10/2024C$4.16C$4.16C$4.18C$4.03243,495 shsC$384.97 million
04/09/2024C$4.30C$4.16
-3.26%		C$4.31C$4.12254,139 shsC$384.97 million
04/08/2024C$4.34C$4.30
-0.92%		C$4.50C$4.26386,138 shsC$397.92 million
04/05/2024C$4.35C$4.34
-0.23%		C$4.36C$4.25239,573 shsC$401.62 million
04/04/2024C$4.33C$4.35
+0.46%		C$4.46C$4.32482,770 shsC$402.55 million
04/03/2024C$4.35C$4.33
-0.46%		C$4.41C$4.28266,197 shsC$400.70 million
04/02/2024C$4.54C$4.35
-4.19%		C$4.40C$4.23466,918 shsC$402.55 million
Revealed: The Unknown Biotech Powering AI in Healthcare (Ad)

The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.

To discover the name and ticker of this hidden gem click here>>>>
04/01/2024C$4.56C$4.54
-0.44%		C$4.61C$4.45252,867 shsC$420.13 million
03/29/2024C$4.56C$4.56C$4.76C$4.38686,305 shsC$421.98 million
03/28/2024C$4.41C$4.56
+3.40%		C$4.76C$4.38686,305 shsC$421.98 million
03/27/2024C$4.28C$4.41
+3.04%		C$4.44C$4.15476,805 shsC$408.10 million
03/26/2024C$4.33C$4.28
-1.15%		C$4.37C$4.22334,569 shsC$396.07 million
03/25/2024C$4.15C$4.33
+4.34%		C$4.37C$4.18523,408 shsC$400.70 million
03/22/2024C$4.20C$4.15
-1.19%		C$4.22C$4.02421,739 shsC$384.04 million
03/21/2024C$4.32C$4.20
-2.78%		C$4.42C$4.20338,722 shsC$388.67 million
03/20/2024C$4.01C$4.32
+7.73%		C$4.36C$3.98634,224 shsC$399.77 million
03/19/2024C$4.01C$4.01C$4.09C$3.78461,150 shsC$371.09 million
03/18/2024C$4.16C$4.01
-3.61%		C$4.20C$3.99437,654 shsC$371.09 million
03/15/2024C$3.99C$4.16
+4.26%		C$4.20C$3.90660,774 shsC$384.97 million
03/14/2024C$4.23C$3.99
-5.67%		C$4.15C$3.94605,356 shsC$369.24 million
03/13/2024C$4.23C$4.23C$4.33C$4.18491,492 shsC$391.44 million
03/12/2024C$4.24C$4.23
-0.24%		C$4.29C$4.14511,785 shsC$391.44 million
03/11/2024C$4.62C$4.24
-8.23%		C$4.79C$4.22779,595 shsC$392.37 million
03/08/2024C$4.56C$4.62
+1.32%		C$4.91C$4.50774,327 shsC$427.54 million
03/07/2024C$4.67C$4.56
-2.36%		C$4.70C$4.49367,402 shsC$421.98 million
03/06/2024C$4.60C$4.67
+1.52%		C$4.84C$4.60753,393 shsC$432.16 million
03/05/2024C$4.86C$4.60
-5.35%		C$4.96C$4.51728,885 shsC$425.68 million
03/04/2024C$5.24C$4.86
-7.25%		C$5.43C$4.731.40 million shsC$449.74 million
03/01/2024C$5.16C$5.24
+1.55%		C$5.28C$5.00496,391 shsC$484.91 million
02/29/2024C$5.40C$5.16
-4.44%		C$5.62C$4.98975,502 shsC$477.51 million
02/28/2024C$5.86C$5.40
-7.85%		C$6.15C$5.401.54 million shsC$499.72 million
02/27/2024C$5.77C$5.86
+1.56%		C$6.19C$5.681.08 million shsC$542.28 million

Related Companies:
This page (CVE:HIVE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits