Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free HIVE Stock Alerts
$3.07
0.00 (0.00%)
(As of 03:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
+7.38%
1 Month
Performance
-8.78%
3 Month
Performance
-6.13%
6 Month
Performance
-12.61%
Year-To-Date
Performance
-35.76%
1 Year
Performance
-7.32%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

HIVE Stock Chart for Thursday, April, 25, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
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

Related Companies:
This page (NASDAQ:HIVE) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative