Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free HIVE Stock Alerts

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

$3.81
+0.11 (+2.97%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
-8.19%
1 Month
Performance
+15.81%
3 Month
Performance
+24.92%
6 Month
Performance
+14.07%
Year-To-Date
Performance
-15.89%
1 Year
Performance
-28.25%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

HIVE Stock Chart for Saturday, July, 27, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$3.70$3.81
+2.97%		$4.08$3.773.72 million shs$448.51 million
07/25/2024$4.11$3.70
-9.98%		$4.02$3.694.23 million shs$435.56 million
07/24/2024$4.30$4.11
-4.42%		$4.48$4.084.93 million shs$483.83 million
07/23/2024$4.50$4.30
-4.44%		$4.53$4.214.50 million shs$506.20 million
07/22/2024$4.15$4.50
+8.43%		$4.57$4.168.18 million shs$529.74 million
07/19/2024$3.66$4.15
+13.39%		$4.28$3.696.04 million shs$488.54 million
07/18/2024$4.04$3.66
-9.41%		$4.13$3.536.92 million shs$430.86 million
07/17/2024$4.05$4.04
-0.25%		$4.18$3.964.56 million shs$475.59 million
07/16/2024$3.84$4.05
+5.47%		$4.07$3.734.09 million shs$476.77 million
07/15/2024$3.52$3.84
+9.09%		$3.87$3.654.63 million shs$452.05 million
07/12/2024$3.31$3.52
+6.34%		$3.60$3.295.89 million shs$414.36 million
07/11/2024$3.23$3.31
+2.48%		$3.45$3.243.47 million shs$387.54 million
07/10/2024$3.29$3.23
-1.82%		$3.41$3.222.40 million shs$378.17 million
07/09/2024$3.42$3.29
-3.80%		$3.49$3.222.83 million shs$385.19 million
07/08/2024$3.34$3.42
+2.40%		$3.51$3.207.63 million shs$400.41 million
07/05/2024$3.05$3.34
+9.51%		$3.35$2.787.21 million shs$391.05 million
07/04/2024$3.05$3.05$3.13$2.983.28 million shs$357.09 million
07/03/2024$3.14$3.05
-2.87%		$3.13$2.993.28 million shs$357.10 million
07/02/2024$3.22$3.14
-2.48%		$3.21$2.984.67 million shs$367.63 million
07/01/2024$3.08$3.22
+4.55%		$3.32$3.114.58 million shs$377.00 million
06/28/2024$3.17$3.08
-2.84%		$3.20$2.964.55 million shs$360.61 million
06/27/2024$3.29$3.17
-3.65%		$3.39$3.164.05 million shs$371.14 million
06/26/2024$2.99$3.29
+10.03%		$3.49$2.988.02 million shs$385.19 million
06/25/2024$2.93$2.99
+2.05%		$3.22$2.975.34 million shs$343.19 million
06/24/2024$3.08$2.93
-4.87%		$2.98$2.843.18 million shs$336.32 million
06/21/2024$3.36$3.08
-8.33%		$3.23$3.009.38 million shs$353.52 million
06/20/2024$3.30$3.36
+1.82%		$3.64$3.2510.71 million shs$385.66 million
06/19/2024$3.30$3.30$3.34$3.145.46 million shs$366.69 million
06/18/2024$3.26$3.30
+1.23%		$3.34$3.145.44 million shs$366.70 million
06/17/2024$2.93$3.26
+11.26%		$3.35$2.927.81 million shs$362.25 million
06/14/2024$3.18$2.93
-7.86%		$3.21$2.913.78 million shs$325.58 million
06/13/2024$2.98$3.18
+6.71%		$3.19$2.915.46 million shs$353.36 million
06/12/2024$2.87$2.98
+3.83%		$3.15$2.964.51 million shs$331.14 million
06/11/2024$2.91$2.87
-1.37%		$2.88$2.603.30 million shs$318.91 million
06/10/2024$2.80$2.91
+3.93%		$2.95$2.722.93 million shs$323.36 million
06/07/2024$2.97$2.80
-5.72%		$3.10$2.765.49 million shs$311.14 million
06/06/2024$2.85$2.97
+4.21%		$3.05$2.824.48 million shs$330.03 million
06/05/2024$2.78$2.85
+2.52%		$2.91$2.713.64 million shs$316.69 million
06/04/2024$2.58$2.78
+7.75%		$2.81$2.563.10 million shs$308.91 million
06/03/2024$2.52$2.58
+2.38%		$2.65$2.531.99 million shs$286.69 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$2.59$2.52
-2.70%		$2.62$2.501.01 million shs$287.80 million
05/30/2024$2.55$2.59
+1.57%		$2.65$2.521.81 million shs$285.68 million
05/29/2024$2.63$2.55
-3.04%		$2.66$2.531.01 million shs$279.35 million
05/28/2024$2.63$2.63$2.70$2.581.52 million shs$288.12 million
05/27/2024$2.63$2.63$2.64$2.471.82 million shs$288.12 million
05/24/2024$2.49$2.63
+5.62%		$2.64$2.471.82 million shs$288.12 million
05/23/2024$2.63$2.49
-5.32%		$2.66$2.481.55 million shs$267.68 million
05/22/2024$2.58$2.63
+1.94%		$2.74$2.583.08 million shs$282.73 million
05/21/2024$2.62$2.58
-1.53%		$2.70$2.572.45 million shs$277.34 million
05/20/2024$2.44$2.62
+7.38%		$2.66$2.402.31 million shs$281.65 million
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

Related Companies:
This page (NASDAQ:HIVE) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
4 Steps to Survive the Coming Market Crash
Cracks threaten us with a widespread collapse unlike anything we've seen in our lifetime. During this prese...
Behind the Markets | Sponsored