HIVE Digital Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 4.0700 | 4.1400 | 3.7500 | 3.8500 | 3.8500 | 3,183,800 |
| Dec 05, 2023 | 3.8300 | 4.2100 | 3.7500 | 3.9800 | 3.9800 | 5,073,500 |
| Dec 04, 2023 | 3.7900 | 3.8800 | 3.5700 | 3.8300 | 3.8300 | 4,599,800 |
| Dec 01, 2023 | 3.1200 | 3.5000 | 3.0700 | 3.4700 | 3.4700 | 3,358,000 |
| Nov 30, 2023 | 3.1600 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | 754,700 |
| Nov 29, 2023 | 3.1900 | 3.2800 | 3.1200 | 3.1500 | 3.1500 | 1,620,600 |
| Nov 28, 2023 | 2.9200 | 3.1500 | 2.9100 | 3.1500 | 3.1500 | 2,484,200 |
| Nov 27, 2023 | 2.8500 | 3.0100 | 2.8300 | 2.8900 | 2.8900 | 1,024,000 |
| Nov 24, 2023 | 2.8600 | 2.9900 | 2.8100 | 2.9400 | 2.9400 | 1,214,500 |
| Nov 22, 2023 | 2.8600 | 2.8900 | 2.7500 | 2.8700 | 2.8700 | 1,050,500 |
| Nov 21, 2023 | 2.9100 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 1,347,700 |
| Nov 20, 2023 | 2.9900 | 3.0800 | 2.9200 | 2.9500 | 2.9500 | 1,798,000 |
| Nov 17, 2023 | 2.9800 | 3.0100 | 2.9000 | 3.0000 | 3.0000 | 630,900 |
| Nov 16, 2023 | 3.0400 | 3.0400 | 2.8900 | 2.9200 | 2.9200 | 1,047,200 |
| Nov 15, 2023 | 2.9000 | 3.1500 | 2.8300 | 3.1000 | 3.1000 | 1,714,500 |
| Nov 14, 2023 | 2.8900 | 2.9500 | 2.7900 | 2.8500 | 2.8500 | 851,900 |
| Nov 13, 2023 | 3.0500 | 3.0600 | 2.8200 | 2.8500 | 2.8500 | 1,966,200 |
| Nov 10, 2023 | 3.2300 | 3.3100 | 3.0400 | 3.1300 | 3.1300 | 1,203,900 |
| Nov 09, 2023 | 3.4300 | 3.5700 | 3.1600 | 3.2100 | 3.2100 | 1,911,400 |
| Nov 08, 2023 | 3.3200 | 3.3500 | 3.1600 | 3.2200 | 3.2200 | 752,000 |
| Nov 07, 2023 | 3.2900 | 3.3800 | 3.1700 | 3.3400 | 3.3400 | 776,700 |
| Nov 06, 2023 | 3.3600 | 3.4300 | 3.2500 | 3.3100 | 3.3100 | 777,900 |
| Nov 03, 2023 | 3.2600 | 3.4100 | 3.2400 | 3.3400 | 3.3400 | 1,011,800 |
| Nov 02, 2023 | 3.1600 | 3.3500 | 3.1300 | 3.3000 | 3.3000 | 1,389,200 |
| Nov 01, 2023 | 3.1100 | 3.1200 | 2.9700 | 3.0900 | 3.0900 | 1,015,400 |
| Oct 31, 2023 | 2.9000 | 3.1100 | 2.7800 | 3.0600 | 3.0600 | 2,915,900 |
| Oct 30, 2023 | 3.0400 | 3.1300 | 2.8800 | 2.9500 | 2.9500 | 1,069,400 |
| Oct 27, 2023 | 3.1200 | 3.1800 | 2.9400 | 2.9400 | 2.9400 | 999,200 |
| Oct 26, 2023 | 3.3100 | 3.3100 | 3.0200 | 3.0800 | 3.0800 | 1,350,800 |
| Oct 25, 2023 | 3.4400 | 3.5300 | 3.2700 | 3.3300 | 3.3300 | 1,285,200 |
| Oct 24, 2023 | 3.4400 | 3.5200 | 3.2500 | 3.4100 | 3.4100 | 2,518,400 |
| Oct 23, 2023 | 3.0500 | 3.2200 | 2.9400 | 3.1300 | 3.1300 | 1,967,900 |
| Oct 20, 2023 | 3.0400 | 3.1700 | 2.9400 | 2.9700 | 2.9700 | 1,024,300 |
| Oct 19, 2023 | 2.9400 | 3.0200 | 2.8800 | 2.9400 | 2.9400 | 658,300 |
| Oct 18, 2023 | 3.0600 | 3.1400 | 2.8800 | 2.9000 | 2.9000 | 1,135,700 |
| Oct 17, 2023 | 3.0700 | 3.2300 | 3.0200 | 3.1000 | 3.1000 | 885,400 |
| Oct 16, 2023 | 3.0600 | 3.1700 | 2.9100 | 3.1400 | 3.1400 | 2,278,800 |
| Oct 13, 2023 | 2.9300 | 2.9600 | 2.8300 | 2.8600 | 2.8600 | 840,400 |
| Oct 12, 2023 | 3.0000 | 3.0200 | 2.8800 | 2.8900 | 2.8900 | 613,100 |
| Oct 11, 2023 | 3.1600 | 3.2000 | 2.9700 | 3.0100 | 3.0100 | 703,800 |
| Oct 10, 2023 | 3.1100 | 3.2600 | 3.0800 | 3.1800 | 3.1800 | 658,200 |
| Oct 09, 2023 | 3.0600 | 3.1300 | 3.0100 | 3.1300 | 3.1300 | 448,900 |
| Oct 06, 2023 | 2.8800 | 3.1400 | 2.8800 | 3.1200 | 3.1200 | 951,200 |
| Oct 05, 2023 | 2.9600 | 3.0800 | 2.8600 | 2.9400 | 2.9400 | 758,700 |
| Oct 04, 2023 | 2.9200 | 2.9900 | 2.8000 | 2.9600 | 2.9600 | 795,600 |
| Oct 03, 2023 | 3.0100 | 3.0800 | 2.8400 | 2.8600 | 2.8600 | 1,066,900 |
| Oct 02, 2023 | 3.2600 | 3.4200 | 3.0400 | 3.1000 | 3.1000 | 1,453,100 |
| Sept 29, 2023 | 3.2000 | 3.2100 | 3.0700 | 3.0800 | 3.0800 | 722,300 |
| Sept 28, 2023 | 2.9700 | 3.2300 | 2.9600 | 3.1200 | 3.1200 | 1,260,900 |
| Sept 27, 2023 | 3.0400 | 3.0800 | 2.9100 | 2.9900 | 2.9900 | 1,050,100 |
| Sept 26, 2023 | 2.9600 | 3.0000 | 2.9200 | 2.9300 | 2.9300 | 494,900 |
| Sept 25, 2023 | 2.9500 | 3.0400 | 2.9000 | 3.0000 | 3.0000 | 695,000 |
| Sept 22, 2023 | 3.0300 | 3.0900 | 2.9800 | 2.9900 | 2.9900 | 649,100 |
| Sept 21, 2023 | 3.0000 | 3.0700 | 2.9300 | 3.0100 | 3.0100 | 974,000 |
| Sept 20, 2023 | 3.1900 | 3.2400 | 3.0600 | 3.0600 | 3.0600 | 618,100 |
| Sept 19, 2023 | 3.2200 | 3.2900 | 3.1200 | 3.1800 | 3.1800 | 795,200 |
| Sept 18, 2023 | 3.3900 | 3.4200 | 3.1700 | 3.1800 | 3.1800 | 1,334,500 |
| Sept 15, 2023 | 3.2500 | 3.2700 | 3.1200 | 3.1600 | 3.1600 | 1,053,500 |
| Sept 14, 2023 | 3.2500 | 3.3900 | 3.2100 | 3.2600 | 3.2600 | 768,600 |
| Sept 13, 2023 | 3.2600 | 3.2800 | 3.1000 | 3.1600 | 3.1600 | 706,100 |
| Sept 12, 2023 | 3.3000 | 3.5200 | 3.1900 | 3.2400 | 3.2400 | 1,319,300 |
| Sept 11, 2023 | 3.3000 | 3.3700 | 3.1600 | 3.1600 | 3.1600 | 827,600 |
| Sept 08, 2023 | 3.4200 | 3.4500 | 3.3000 | 3.3400 | 3.3400 | 641,100 |
| Sept 07, 2023 | 3.3400 | 3.4500 | 3.2500 | 3.4000 | 3.4000 | 811,200 |
| Sept 06, 2023 | 3.4700 | 3.5300 | 3.3600 | 3.4200 | 3.4200 | 616,100 |
| Sept 05, 2023 | 3.4200 | 3.4800 | 3.3700 | 3.4300 | 3.4300 | 842,900 |
| Sept 01, 2023 | 3.6300 | 3.6800 | 3.4000 | 3.4700 | 3.4700 | 1,360,700 |
| Aug 31, 2023 | 3.9200 | 3.9500 | 3.6400 | 3.6500 | 3.6500 | 1,101,000 |
| Aug 30, 2023 | 3.9400 | 3.9800 | 3.8000 | 3.9100 | 3.9100 | 934,500 |
| Aug 29, 2023 | 3.4200 | 4.1000 | 3.3600 | 3.9700 | 3.9700 | 2,684,100 |
| Aug 28, 2023 | 3.5000 | 3.5500 | 3.4200 | 3.4400 | 3.4400 | 668,800 |
| Aug 25, 2023 | 3.4700 | 3.5700 | 3.3900 | 3.4500 | 3.4500 | 941,700 |
| Aug 24, 2023 | 3.7900 | 3.8500 | 3.4400 | 3.4500 | 3.4500 | 1,171,600 |
| Aug 23, 2023 | 3.4700 | 3.8500 | 3.4700 | 3.7800 | 3.7800 | 1,948,800 |
| Aug 22, 2023 | 3.5400 | 3.6600 | 3.4300 | 3.4800 | 3.4800 | 934,400 |
| Aug 21, 2023 | 3.7900 | 3.8600 | 3.5400 | 3.5700 | 3.5700 | 1,412,200 |
| Aug 18, 2023 | 3.6000 | 3.8300 | 3.5600 | 3.7900 | 3.7900 | 1,235,200 |
| Aug 17, 2023 | 4.0500 | 4.0800 | 3.8000 | 3.8200 | 3.8200 | 1,419,700 |
| Aug 16, 2023 | 4.1500 | 4.2600 | 4.0700 | 4.1600 | 4.1600 | 1,262,000 |
| Aug 15, 2023 | 4.4800 | 4.5800 | 4.2000 | 4.2100 | 4.2100 | 1,043,100 |
| Aug 14, 2023 | 4.5900 | 4.6800 | 4.3700 | 4.5500 | 4.5500 | 887,600 |
| Aug 11, 2023 | 4.5000 | 4.7000 | 4.4300 | 4.6800 | 4.6800 | 1,104,400 |
| Aug 10, 2023 | 4.6700 | 4.9100 | 4.4300 | 4.4800 | 4.4800 | 2,031,600 |
| Aug 09, 2023 | 4.9400 | 5.0400 | 4.6200 | 4.6400 | 4.6400 | 1,059,900 |
| Aug 08, 2023 | 4.7400 | 4.9300 | 4.5200 | 4.8900 | 4.8900 | 1,330,200 |
| Aug 07, 2023 | 4.6700 | 4.6700 | 4.3300 | 4.5600 | 4.5600 | 1,521,500 |
| Aug 04, 2023 | 4.8500 | 4.9200 | 4.6800 | 4.6800 | 4.6800 | 809,500 |
| Aug 03, 2023 | 4.9000 | 4.9900 | 4.8100 | 4.8500 | 4.8500 | 681,400 |
| Aug 02, 2023 | 5.1600 | 5.2900 | 4.9400 | 4.9800 | 4.9800 | 1,157,900 |
| Aug 01, 2023 | 5.1800 | 5.2700 | 5.0500 | 5.1800 | 5.1800 | 920,600 |
| Jul 31, 2023 | 5.3400 | 5.5000 | 5.3200 | 5.4200 | 5.4200 | 1,131,100 |
| Jul 28, 2023 | 5.1500 | 5.3300 | 5.1400 | 5.3000 | 5.3000 | 729,500 |
| Jul 27, 2023 | 5.4700 | 5.4700 | 5.0100 | 5.0400 | 5.0400 | 945,100 |
| Jul 26, 2023 | 5.1300 | 5.3700 | 5.0600 | 5.3100 | 5.3100 | 923,700 |
| Jul 25, 2023 | 5.1900 | 5.4100 | 5.1600 | 5.1600 | 5.1600 | 888,500 |
| Jul 24, 2023 | 5.1800 | 5.2800 | 4.9800 | 5.1400 | 5.1400 | 1,438,900 |
| Jul 21, 2023 | 5.4800 | 5.6000 | 5.1100 | 5.3300 | 5.3300 | 1,577,200 |
| Jul 20, 2023 | 5.8700 | 5.9800 | 5.4100 | 5.4500 | 5.4500 | 1,435,700 |
| Jul 19, 2023 | 5.6400 | 5.9400 | 5.6000 | 5.7800 | 5.7800 | 1,415,200 |
| Jul 18, 2023 | 5.5000 | 5.7400 | 5.3100 | 5.6000 | 5.6000 | 1,887,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.