Skip to main content

Hive Digital Technologies Ltd (NQ: HIVE )

3.080 -0.280 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.210 3.230 3.000 3.080 9,391,723 -0.28(-8.33%)
Jun 20, 2024 3.380 3.640 3.250 3.360 10,713,927 +0.06(+1.82%)
Jun 18, 2024 3.190 3.340 3.140 3.300 5,455,935 +0.04(+1.23%)
Jun 17, 2024 2.910 3.350 2.910 3.260 7,853,506 +0.33(+11.26%)
Jun 14, 2024 3.160 3.210 2.910 2.930 3,789,039 -0.25(-7.86%)
Jun 13, 2024 3.020 3.190 2.913 3.180 5,475,893 +0.20(+6.71%)
Jun 12, 2024 3.000 3.145 2.960 2.980 4,523,765 +0.11(+3.83%)
Jun 11, 2024 2.750 2.880 2.600 2.870 3,320,604 -0.04(-1.37%)
Jun 10, 2024 2.780 2.950 2.715 2.910 2,939,415 +0.11(+3.93%)
Jun 07, 2024 3.010 3.100 2.763 2.800 5,492,815 -0.17(-5.72%)
Jun 06, 2024 2.880 3.046 2.820 2.970 4,481,701 +0.12(+4.21%)
Jun 05, 2024 2.820 2.910 2.710 2.850 3,646,624 +0.07(+2.52%)
Jun 04, 2024 2.600 2.810 2.560 2.780 3,102,146 +0.20(+7.75%)
Jun 03, 2024 2.560 2.650 2.530 2.580 1,997,584 +0.06(+2.38%)
May 31, 2024 2.600 2.620 2.490 2.520 1,006,958 -0.07(-2.70%)
May 30, 2024 2.620 2.645 2.520 2.590 1,806,120 +0.04(+1.57%)
May 29, 2024 2.590 2.655 2.530 2.550 1,009,563 -0.08(-3.04%)
May 28, 2024 2.630 2.700 2.575 2.630 1,524,814 +0.00(+0.00%)
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%)
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.