Free Trial

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

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free HIVE Stock Alerts
$2.44
-0.01 (-0.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
+4.24%
1 Month
Performance
-5.38%
3 Month
Performance
-44.22%
6 Month
Performance
-18.00%
Year-To-Date
Performance
-45.70%
1 Year
Performance
-21.66%
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 Huge Alerts
Why Is Gold On a MASSIVE rally?
Gold has been on a tear this year. The yellow metal has hit an all-time high of $2,4231.29 recently and the rally could be far from over. From central banks to even Costco customers, it seems everyone is buying gold these days. With Wall Street watching the gold space carefully, now is a perfect time to pay attention to this stock.
This Little known Company is a uniquely structured for profit

HIVE Stock Chart for Saturday, May, 18, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$2.51$2.45
-2.39%		$2.54$2.421.52 million shs$263.38 million
05/15/2024$2.32$2.51
+8.19%		$2.52$2.333.38 million shs$269.83 million
05/14/2024$2.33$2.32
-0.43%		$2.36$2.271.25 million shs$249.40 million
05/13/2024$2.36$2.33
-1.27%		$2.45$2.301.77 million shs$250.48 million
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
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

Related Companies:
This page (NASDAQ:HIVE) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings