Skip to main content

Hive Digital Technologies Ltd (NQ: HIVE )

2.630 +0.140 (+5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.500 2.640 2.470 2.630 1,821,175 +0.14(+5.62%)
May 23, 2024 2.660 2.660 2.480 2.490 1,551,475 -0.14(-5.32%)
May 22, 2024 2.580 2.740 2.577 2.630 3,080,891 +0.05(+1.94%)
May 21, 2024 2.670 2.700 2.565 2.580 2,497,691 -0.04(-1.53%)
May 20, 2024 2.450 2.660 2.400 2.620 2,316,250 +0.18(+7.38%)
May 17, 2024 2.480 2.530 2.410 2.440 1,581,262 -0.01(-0.41%)
May 16, 2024 2.500 2.535 2.420 2.450 1,525,060 -0.06(-2.39%)
May 15, 2024 2.400 2.520 2.330 2.510 3,384,129 +0.19(+8.19%)
May 14, 2024 2.270 2.356 2.270 2.320 1,249,682 -0.01(-0.43%)
May 13, 2024 2.380 2.450 2.300 2.330 1,767,377 -0.03(-1.27%)
May 10, 2024 2.390 2.410 2.300 2.360 1,915,639 -0.02(-0.84%)
May 09, 2024 2.270 2.380 2.250 2.380 1,533,079 +0.11(+4.85%)
May 08, 2024 2.230 2.320 2.180 2.270 2,164,962 +0.00(+0.00%)
May 07, 2024 2.450 2.450 2.270 2.270 3,143,535 -0.17(-6.97%)
May 06, 2024 2.480 2.525 2.410 2.440 3,500,763 +0.00(+0.00%)
May 03, 2024 2.530 2.580 2.410 2.440 2,823,347 -0.05(-2.01%)
May 02, 2024 2.520 2.576 2.465 2.490 2,221,213 -0.02(-0.80%)
May 01, 2024 2.520 2.600 2.410 2.510 1,688,857 -0.03(-1.18%)
Apr 30, 2024 2.760 2.810 2.530 2.540 2,726,019 -0.29(-10.25%)
Apr 29, 2024 3.030 3.030 2.780 2.830 2,115,246 -0.22(-7.21%)
Apr 26, 2024 3.030 3.120 3.030 3.050 1,143,369 -0.02(-0.65%)
Apr 25, 2024 2.950 3.090 2.900 3.070 1,570,994 +0.00(+0.00%)
Apr 24, 2024 3.060 3.170 3.010 3.070 2,671,125 +0.02(+0.66%)
Apr 23, 2024 2.940 3.080 2.900 3.050 2,568,093 +0.11(+3.74%)
Apr 22, 2024 2.760 2.940 2.690 2.940 2,628,660 +0.23(+8.49%)
Apr 19, 2024 2.620 2.720 2.581 2.710 1,881,178 +0.11(+4.23%)
Apr 18, 2024 2.630 2.677 2.561 2.600 1,832,453 +0.00(+0.00%)
Apr 17, 2024 2.650 2.730 2.560 2.600 1,849,937 -0.06(-2.26%)
Apr 16, 2024 2.660 2.695 2.535 2.660 4,484,854 -0.01(-0.56%)
Apr 15, 2024 2.860 2.875 2.650 2.675 3,083,866 -0.18(-6.14%)
Apr 12, 2024 2.970 2.980 2.790 2.850 1,811,349 -0.15(-5.00%)
Apr 11, 2024 3.060 3.065 2.930 3.000 1,371,517 -0.04(-1.32%)
Apr 10, 2024 3.000 3.050 2.950 3.040 1,422,992 -0.02(-0.65%)
Apr 09, 2024 3.110 3.180 3.030 3.060 1,861,837 -0.11(-3.47%)
Apr 08, 2024 3.300 3.350 3.130 3.170 1,955,198 -0.01(-0.31%)
Apr 05, 2024 3.150 3.210 3.110 3.180 1,422,635 -0.02(-0.63%)
Apr 04, 2024 3.170 3.310 3.170 3.200 2,252,464 -0.01(-0.31%)
Apr 03, 2024 3.200 3.260 3.160 3.210 1,519,346 +0.01(+0.31%)
Apr 02, 2024 3.210 3.255 3.120 3.200 2,302,297 -0.15(-4.48%)
Apr 01, 2024 3.330 3.410 3.280 3.350 1,919,869 -0.02(-0.59%)
Mar 28, 2024 3.270 3.335 3.320 3.370 4,458,235 +0.13(+4.01%)
Mar 27, 2024 3.180 3.270 3.055 3.240 2,612,643 +0.09(+2.86%)
Mar 26, 2024 3.200 3.230 3.090 3.150 2,300,271 -0.04(-1.25%)
Mar 25, 2024 3.130 3.215 3.065 3.190 3,365,122 +0.14(+4.59%)
Mar 22, 2024 3.090 3.100 2.950 3.050 2,107,958 -0.07(-2.24%)
Mar 21, 2024 3.280 3.280 3.115 3.120 2,577,550 -0.09(-2.80%)
Mar 20, 2024 2.990 3.235 2.925 3.210 3,784,641 +0.25(+8.45%)
Mar 19, 2024 2.920 3.010 2.780 2.960 2,230,387 -0.01(-0.34%)
Mar 18, 2024 3.100 3.100 2.945 2.970 2,086,802 -0.10(-3.26%)
Mar 15, 2024 2.910 3.080 2.890 3.070 4,494,359 +0.12(+4.07%)
Mar 14, 2024 3.070 3.110 2.910 2.950 2,727,549 -0.18(-5.75%)
Mar 13, 2024 3.120 3.220 3.080 3.130 2,676,415 -0.01(-0.32%)
Mar 12, 2024 3.170 3.170 3.060 3.140 2,521,003 +0.01(+0.32%)
Mar 11, 2024 3.510 3.560 3.130 3.130 3,467,530 -0.30(-8.75%)
Mar 08, 2024 3.390 3.650 3.350 3.430 3,058,880 +0.04(+1.18%)
Mar 07, 2024 3.450 3.485 3.310 3.390 1,556,880 -0.06(-1.74%)
Mar 06, 2024 3.500 3.580 3.395 3.450 2,935,367 +0.05(+1.47%)
Mar 05, 2024 3.490 3.655 3.320 3.400 2,108,350 -0.19(-5.29%)
Mar 04, 2024 3.940 3.990 3.480 3.590 3,874,777 -0.28(-7.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.