Hive Digital Technologies Ltd (NQ: HIVE )

2.600 -0.060 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.860 3.890 3.680 3.870 2,045,240 +0.06(+1.57%)
Feb 29, 2024 4.100 4.160 3.670 3.810 3,881,076 -0.19(-4.75%)
Feb 28, 2024 4.490 4.540 4.000 4.000 7,807,543 -0.33(-7.62%)
Feb 27, 2024 4.510 4.570 4.192 4.330 4,190,860 +0.06(+1.41%)
Feb 26, 2024 3.810 4.330 3.810 4.270 4,247,481 +0.45(+11.78%)
Feb 23, 2024 4.040 4.085 3.775 3.820 1,713,709 -0.29(-7.06%)
Feb 22, 2024 4.120 4.260 4.080 4.110 2,121,973 +0.03(+0.74%)
Feb 21, 2024 4.000 4.165 3.992 4.080 2,138,535 -0.17(-4.00%)
Feb 20, 2024 4.400 4.460 4.000 4.250 3,485,392 -0.16(-3.63%)
Feb 16, 2024 4.490 4.585 4.220 4.410 3,573,749 -0.05(-1.12%)
Feb 15, 2024 4.450 4.500 4.175 4.460 5,866,434 +0.12(+2.76%)
Feb 14, 2024 3.960 4.340 3.870 4.340 7,396,467 +0.72(+19.89%)
Feb 13, 2024 3.700 3.850 3.480 3.620 3,357,174 -0.24(-6.22%)
Feb 12, 2024 3.610 3.950 3.610 3.860 5,926,467 +0.25(+6.93%)
Feb 09, 2024 3.670 3.670 3.450 3.610 4,393,040 +0.19(+5.56%)
Feb 08, 2024 3.250 3.420 3.180 3.420 3,147,396 +0.31(+9.97%)
Feb 07, 2024 3.100 3.140 2.975 3.110 1,560,522 +0.04(+1.30%)
Feb 06, 2024 3.000 3.110 2.980 3.070 1,200,364 +0.06(+1.99%)
Feb 05, 2024 3.100 3.100 2.960 3.010 1,514,946 -0.11(-3.53%)
Feb 02, 2024 3.160 3.220 3.050 3.120 1,423,275 -0.12(-3.70%)
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.