S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Dropbox’s stock is a falling knife worth catching
Laser breakthrough could send stock soaring 2,467% (Ad)
Novavax’s dispute resolution and upcoming earnings call
Stock ideas from the 2024 Microcap Conference
Laser breakthrough could send stock soaring 2,467% (Ad)
Warner Bros. Discover: Debt down, profits up, yet questions remain
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
Laser breakthrough could send stock soaring 2,467% (Ad)
How major US stock indexes fared Friday, 2/23/2024
The Retail Sector is on the cusp of a major breakout
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Dropbox’s stock is a falling knife worth catching
Laser breakthrough could send stock soaring 2,467% (Ad)
Novavax’s dispute resolution and upcoming earnings call
Stock ideas from the 2024 Microcap Conference
Laser breakthrough could send stock soaring 2,467% (Ad)
Warner Bros. Discover: Debt down, profits up, yet questions remain
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
Laser breakthrough could send stock soaring 2,467% (Ad)
How major US stock indexes fared Friday, 2/23/2024
The Retail Sector is on the cusp of a major breakout
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Dropbox’s stock is a falling knife worth catching
Laser breakthrough could send stock soaring 2,467% (Ad)
Novavax’s dispute resolution and upcoming earnings call
Stock ideas from the 2024 Microcap Conference
Laser breakthrough could send stock soaring 2,467% (Ad)
Warner Bros. Discover: Debt down, profits up, yet questions remain
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
Laser breakthrough could send stock soaring 2,467% (Ad)
How major US stock indexes fared Friday, 2/23/2024
The Retail Sector is on the cusp of a major breakout
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
Dropbox’s stock is a falling knife worth catching
Laser breakthrough could send stock soaring 2,467% (Ad)
Novavax’s dispute resolution and upcoming earnings call
Stock ideas from the 2024 Microcap Conference
Laser breakthrough could send stock soaring 2,467% (Ad)
Warner Bros. Discover: Debt down, profits up, yet questions remain
Sprouts, Block rise; Booking Holdings, Insulet fall, Friday, 2/23/2024
Laser breakthrough could send stock soaring 2,467% (Ad)
How major US stock indexes fared Friday, 2/23/2024
The Retail Sector is on the cusp of a major breakout

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

$3.82
-0.29 (-7.06%)
(As of 02/23/2024 ET)

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
-13.38%
1 Month
Performance
+26.49%
3 Month
Performance
+33.10%
6 Month
Performance
+1.06%
Year-To-Date
Performance
-15.67%
1 Year
Performance
+34.51%
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


HIVE Stock Chart for Saturday, February, 24, 2024

HIVE Digital Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/16/2024$4.46$4.41
-1.12%
$4.59$4.223.56 million shs$416.39 million
02/15/2024$4.34$4.46
+2.76%
$4.50$4.185.87 million shs$421.10 million
02/14/2024$3.62$4.34
+19.89%
$4.34$3.877.40 million shs$409.78 million
02/13/2024$3.86$3.62
-6.22%
$3.85$3.483.36 million shs$341.80 million
02/12/2024$3.61$3.86
+6.93%
$3.95$3.615.93 million shs$364.46 million
02/09/2024$3.42$3.61
+5.56%
$3.67$3.454.36 million shs$340.86 million
02/08/2024$3.11$3.42
+9.97%
$3.42$3.183.15 million shs$322.92 million
02/07/2024$3.07$3.11
+1.30%
$3.14$2.981.56 million shs$291.81 million
02/06/2024$3.01$3.07
+1.99%
$3.11$2.981.20 million shs$288.06 million
02/05/2024$3.12$3.01
-3.53%
$3.10$2.961.51 million shs$282.43 million
02/02/2024$3.24$3.12
-3.70%
$3.22$3.051.42 million shs$292.75 million
02/01/2024$3.17$3.24
+2.21%
$3.35$3.121.86 million shs$304.01 million
01/31/2024$3.39$3.17
-6.49%
$3.45$3.173.12 million shs$297.45 million
01/30/2024$3.47$3.39
-2.31%
$3.54$3.331.81 million shs$318.08 million
01/29/2024$3.34$3.47
+3.89%
$3.54$3.203.08 million shs$325.59 million
01/26/2024$3.10$3.34
+7.74%
$3.34$3.153.21 million shs$313.41 million
01/25/2024$3.00$3.10
+3.33%
$3.10$2.972.07 million shs$290.87 million
01/24/2024$3.02$3.00
-0.66%
$3.20$2.942.46 million shs$281.01 million
01/23/2024$3.13$3.02
-3.51%
$3.13$3.011.31 million shs$282.88 million
01/22/2024$3.18$3.13
-1.57%
$3.25$3.002.45 million shs$293.19 million
01/19/2024$3.17$3.18
+0.32%
$3.20$2.973.04 million shs$297.87 million
01/18/2024$3.44$3.17
-7.85%
$3.50$3.132.98 million shs$294.94 million
01/17/2024$3.54$3.44
-2.82%
$3.50$3.401.46 million shs$320.06 million
01/16/2024$3.62$3.54
-2.21%
$3.66$3.372.64 million shs$329.36 million
01/15/2024$3.62$3.62$4.01$3.614.06 million shs$336.81 million
01/12/2024$4.06$3.62
-10.84%
$4.01$3.614.00 million shs$336.81 million
01/11/2024$4.41$4.06
-7.94%
$4.76$3.898.30 million shs$375.73 million
01/10/2024$4.20$4.41
+5.00%
$4.56$4.014.39 million shs$408.10 million
01/09/2024$4.39$4.20
-4.33%
$4.45$4.192.77 million shs$388.67 million
01/08/2024$4.15$4.39
+5.78%
$4.50$3.944.18 million shs$406.25 million
01/05/2024$4.35$4.15
-4.60%
$4.32$4.092.95 million shs$384.06 million
01/04/2024$4.30$4.35
+1.16%
$4.60$4.233.23 million shs$395.55 million
01/03/2024$4.39$4.30
-2.05%
$4.48$3.845.10 million shs$391.00 million
01/02/2024$4.53$4.39
-3.09%
$5.07$4.385.87 million shs$399.18 million
01/01/2024$4.53$4.53$5.66$4.4413.03 million shs$411.91 million
12/29/2023$5.34$4.53
-15.17%
$5.66$4.4413.01 million shs$410.24 million
12/28/2023$5.72$5.34
-6.64%
$5.65$5.179.87 million shs$483.59 million
12/27/2023$5.12$5.72
+11.72%
$5.74$5.2610.14 million shs$518.00 million
12/26/2023$5.11$5.12
+0.20%
$5.24$4.874.91 million shs$463.67 million
12/25/2023$5.11$5.11$5.44$4.7911.45 million shs$462.74 million
12/22/2023$4.90$5.11
+4.29%
$5.44$4.7911.38 million shs$459.90 million
12/21/2023$4.16$4.90
+17.79%
$4.90$4.287.43 million shs$441 million
12/20/2023$3.83$4.16
+8.62%
$4.66$3.9312.35 million shs$374.40 million
12/19/2023$3.86$3.83
-0.78%
$4.32$3.689.29 million shs$344.70 million
12/18/2023$3.68$3.86
+4.89%
$3.91$3.583.50 million shs$347.40 million
12/15/2023$3.59$3.68
+2.51%
$3.69$3.455.13 million shs$331.20 million
12/14/2023$3.72$3.59
-3.49%
$3.88$3.555.30 million shs$323.10 million
12/13/2023$3.41$3.72
+9.09%
$3.72$3.293.05 million shs$329.59 million
12/12/2023$3.34$3.41
+2.10%
$3.51$3.351.82 million shs$302.13 million
12/11/2023$4.20$3.34
-20.48%
$3.96$3.324.13 million shs$293.69 million
12/08/2023$3.92$4.20
+7.14%
$4.21$3.942.81 million shs$369.30 million
12/07/2023$3.85$3.92
+1.82%
$4.04$3.761.63 million shs$344.68 million
12/06/2023$3.98$3.85
-3.27%
$4.14$3.753.17 million shs$338.53 million
12/05/2023$3.83$3.98
+3.92%
$4.21$3.755.07 million shs$349.96 million
12/04/2023$3.47$3.83
+10.37%
$3.88$3.574.59 million shs$336.77 million
12/01/2023$3.07$3.47
+13.03%
$3.50$3.073.31 million shs$303.52 million
11/30/2023$3.15$3.07
-2.54%
$3.16$3.07754,032 shs$268.54 million
11/29/2023$3.15$3.15$3.28$3.121.61 million shs$275.53 million
11/28/2023$2.89$3.15
+9.00%
$3.15$2.912.48 million shs$275.53 million
11/27/2023$2.94$2.89
-1.70%
$3.01$2.831.01 million shs$252.79 million
11/24/2023$2.87$2.94
+2.44%
$2.99$2.811.21 million shs$257.16 million
11/23/2023$2.87$2.87$2.89$2.751.05 million shs$251.04 million
11/22/2023$2.85$2.87
+0.70%
$2.89$2.751.02 million shs$251.04 million

This page (NASDAQ:HIVE) was last updated on 2/24/2024 by MarketBeat.com Staff