Free Trial

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

→ Invest in the 'Trojan Horse' of Alzheimer's Treatment (From Behind the Markets) (Ad)
Free HIVE Stock Alerts
C$3.34
-0.08 (-2.34%)
(As of 05/16/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider Trades

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
+3.09%
1 Month
Performance
-8.99%
3 Month
Performance
-43.77%
6 Month
Performance
-17.33%
Year-To-Date
Performance
-43.96%
1 Year
Performance
-17.12%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

HIVE Stock Chart for Friday, May, 17, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
02/26/2024C$5.14C$5.77
+12.26%		C$5.84C$5.201.21 million shsC$533.96 million
02/23/2024C$5.55C$5.14
-7.39%		C$5.50C$5.10526,899 shsC$475.66 million
02/22/2024C$5.52C$5.55
+0.54%		C$5.75C$5.51667,836 shsC$513.60 million
02/21/2024C$5.74C$5.52
-3.83%		C$5.62C$5.39598,871 shsC$510.82 million
02/20/2024C$5.94C$5.74
-3.37%		C$6.05C$5.421.17 million shsC$505.01 million
02/19/2024C$5.94C$5.94C$6.17C$5.701.13 million shsC$522.60 million
02/16/2024C$5.99C$5.94
-0.83%		C$6.17C$5.701.13 million shsC$522.60 million
02/15/2024C$5.86C$5.99
+2.22%		C$6.07C$5.641.54 million shsC$527 million

Related Companies:
This page (CVE:HIVE) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society