Free Trial

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

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free HIVE Stock Alerts
C$3.24
-0.01 (-0.31%)
(As of 05/10/2024 08:56 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider Trades

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
+3.51%
1 Month
Performance
-17.35%
3 Month
Performance
-34.15%
6 Month
Performance
-17.77%
Year-To-Date
Performance
-45.64%
1 Year
Performance
-15.84%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

HIVE Stock Chart for Monday, May, 13, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
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
02/14/2024C$4.92C$5.86
+19.11%		C$5.90C$5.252.49 million shsC$515.56 million
02/13/2024C$5.21C$4.92
-5.57%		C$5.21C$4.731.03 million shsC$432.86 million
02/12/2024C$4.86C$5.21
+7.20%		C$5.30C$4.851.58 million shsC$458.38 million

Related Companies:
This page (CVE:HIVE) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Elon’s New Device is About to Shock the World
InvestorPlace