Free Trial

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

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free HIVE Stock Alerts
$2.36
-0.02 (-0.84%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
-3.28%
1 Month
Performance
-21.33%
3 Month
Performance
-34.63%
6 Month
Performance
-24.60%
Year-To-Date
Performance
-47.90%
1 Year
Performance
-19.18%
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 Chaikin Analytics
A.I. is a Tidal Wave - Here’s What to Buy
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

HIVE Stock Chart for Saturday, May, 11, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NASDAQ:HIVE) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing