About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

HIVE Digital Technologies Ltd - Common Shares (NQ:HIVE)

2.405 -0.015 (-0.62%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 15, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 14, 2026 2.270 2.466 2.250 2.420 11,573,496 +0.25(+11.52%)
Apr 13, 2026 2.050 2.210 2.010 2.170 10,330,921 +0.09(+4.33%)
Apr 10, 2026 2.110 2.210 2.080 2.080 8,907,430 +0.01(+0.48%)
Apr 09, 2026 2.070 2.170 2.050 2.070 9,375,701 +0.00(+0.00%)
Apr 08, 2026 2.100 2.155 2.050 2.070 11,006,499 +0.13(+6.70%)
Apr 07, 2026 1.930 1.960 1.860 1.940 6,636,325 -0.03(-1.52%)
Apr 06, 2026 1.960 2.020 1.940 1.970 8,522,194 +0.05(+2.60%)
Apr 02, 2026 1.810 1.948 1.810 1.920 9,545,143 +0.03(+1.59%)
Apr 01, 2026 1.920 1.959 1.890 1.890 8,413,063 -0.01(-0.53%)
Mar 31, 2026 1.780 1.920 1.780 1.900 12,513,389 +0.15(+8.57%)
Mar 30, 2026 1.850 1.880 1.730 1.750 10,162,801 -0.07(-3.85%)
Mar 27, 2026 1.900 1.900 1.790 1.820 11,034,631 -0.11(-5.70%)
Mar 26, 2026 2.090 2.100 1.930 1.930 10,303,197 -0.21(-9.81%)
Mar 25, 2026 2.140 2.200 2.100 2.140 10,509,954 +0.09(+4.39%)
Mar 24, 2026 2.070 2.110 2.011 2.050 6,909,656 -0.05(-2.38%)
Mar 23, 2026 2.030 2.145 2.030 2.100 8,612,123 +0.08(+3.96%)
Mar 20, 2026 2.070 2.110 1.940 2.020 13,707,729 -0.07(-3.35%)
Mar 19, 2026 2.070 2.115 2.010 2.090 10,463,604 -0.03(-1.42%)
Mar 18, 2026 2.200 2.260 2.120 2.120 9,201,845 -0.09(-4.07%)
Mar 17, 2026 2.195 2.270 2.190 2.210 8,343,004 +0.01(+0.45%)
Mar 16, 2026 2.250 2.304 2.175 2.200 11,078,741 +0.07(+3.29%)
Mar 13, 2026 2.170 2.255 2.100 2.130 11,035,168 +0.05(+2.40%)
Mar 12, 2026 2.110 2.120 2.040 2.080 7,886,491 -0.05(-2.35%)
Mar 11, 2026 2.070 2.160 2.060 2.130 9,754,781 +0.06(+2.90%)
Mar 10, 2026 2.110 2.160 2.060 2.070 8,937,846 +0.00(+0.00%)
Mar 09, 2026 2.050 2.090 1.975 2.070 11,407,043 +0.02(+0.98%)
Mar 06, 2026 2.130 2.130 2.005 2.050 11,287,502 -0.15(-6.82%)
Mar 05, 2026 2.280 2.310 2.145 2.200 7,606,425 -0.10(-4.35%)
Mar 04, 2026 2.239 2.360 2.220 2.300 11,293,693 +0.20(+9.52%)
Mar 03, 2026 2.110 2.170 2.055 2.100 9,408,622 -0.10(-4.55%)
Mar 02, 2026 2.050 2.255 2.030 2.200 8,838,952 +0.06(+2.80%)
Feb 27, 2026 2.210 2.240 2.090 2.140 4,841,889 -0.14(-6.14%)
Feb 26, 2026 2.270 2.330 2.220 2.280 6,295,575 -0.01(-0.44%)
Feb 25, 2026 2.280 2.350 2.265 2.290 9,193,326 +0.07(+3.15%)
Feb 24, 2026 2.070 2.240 2.053 2.220 8,379,862 +0.11(+5.21%)
Feb 23, 2026 2.090 2.120 2.025 2.110 6,837,660 -0.01(-0.47%)
Feb 20, 2026 2.180 2.220 2.070 2.120 5,689,096 -0.05(-2.30%)
Feb 19, 2026 2.090 2.170 1.990 2.170 8,318,199 +0.05(+2.36%)
Feb 18, 2026 2.100 2.150 2.040 2.120 8,094,943 +0.00(+0.00%)
Feb 17, 2026 2.200 2.240 2.080 2.120 6,771,141 -0.09(-4.07%)
Feb 13, 2026 2.210 2.278 2.140 2.210 8,740,806 +0.07(+3.27%)
Feb 12, 2026 2.260 2.270 2.115 2.140 4,077,528 -0.09(-4.04%)
Feb 11, 2026 2.310 2.320 2.190 2.230 5,014,877 -0.07(-3.04%)
Feb 10, 2026 2.350 2.390 2.300 2.300 5,161,322 -0.08(-3.36%)
Feb 09, 2026 2.270 2.430 2.230 2.380 10,305,024 +0.05(+2.15%)
Feb 06, 2026 2.220 2.370 2.220 2.330 13,077,832 +0.32(+15.92%)
Feb 05, 2026 2.190 2.300 2.000 2.010 11,600,380 -0.28(-12.23%)
Feb 04, 2026 2.420 2.450 2.240 2.290 11,901,398 -0.17(-7.10%)
Feb 03, 2026 2.470 2.570 2.380 2.465 9,467,183 +0.00(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.