Hive Digital Technologies Ltd (NQ: HIVE )

4.314 +0.034 (+0.81%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 4.280 4.420 4.180 4.280 8,033,521 +0.17(+4.14%)
Oct 28, 2024 3.760 4.120 3.755 4.110 5,982,731 +0.48(+13.22%)
Oct 25, 2024 3.800 3.890 3.610 3.630 4,124,585 -0.15(-3.97%)
Oct 24, 2024 3.730 3.868 3.611 3.780 4,371,269 +0.13(+3.56%)
Oct 23, 2024 3.760 3.820 3.500 3.650 4,204,595 -0.22(-5.68%)
Oct 22, 2024 3.790 3.910 3.720 3.870 2,868,069 +0.04(+1.04%)
Oct 21, 2024 3.790 3.850 3.535 3.830 5,708,603 +0.02(+0.52%)
Oct 18, 2024 3.370 3.830 3.370 3.810 7,276,753 +0.51(+15.45%)
Oct 17, 2024 3.400 3.420 3.280 3.300 3,664,031 -0.15(-4.35%)
Oct 16, 2024 3.420 3.490 3.330 3.450 4,965,837 +0.12(+3.60%)
Oct 15, 2024 3.300 3.410 3.215 3.330 4,634,459 -0.02(-0.60%)
Oct 14, 2024 3.290 3.375 3.190 3.350 4,372,717 +0.20(+6.35%)
Oct 11, 2024 2.970 3.160 2.940 3.150 3,730,419 +0.24(+8.25%)
Oct 10, 2024 2.890 2.945 2.840 2.910 2,840,918 +0.01(+0.34%)
Oct 09, 2024 3.020 3.020 2.890 2.900 2,928,777 -0.11(-3.65%)
Oct 08, 2024 3.030 3.105 2.974 3.010 2,184,861 -0.07(-2.27%)
Oct 07, 2024 3.200 3.290 3.020 3.080 4,270,405 -0.09(-2.84%)
Oct 04, 2024 3.152 3.240 3.090 3.170 2,942,510 +0.07(+2.26%)
Oct 03, 2024 3.030 3.110 3.000 3.100 1,678,811 +0.00(+0.00%)
Oct 02, 2024 2.960 3.180 2.910 3.100 2,766,487 +0.14(+4.73%)
Oct 01, 2024 3.170 3.190 2.940 2.960 3,680,291 -0.17(-5.43%)
Sep 30, 2024 3.240 3.250 3.120 3.130 3,171,189 -0.22(-6.57%)
Sep 27, 2024 3.470 3.500 3.330 3.350 2,098,631 -0.06(-1.76%)
Sep 26, 2024 3.370 3.520 3.330 3.410 3,787,487 +0.17(+5.25%)
Sep 25, 2024 3.370 3.411 3.235 3.240 2,288,442 -0.14(-4.14%)
Sep 24, 2024 3.150 3.400 3.120 3.380 2,874,110 +0.25(+7.99%)
Sep 23, 2024 3.140 3.226 3.105 3.130 2,968,201 +0.02(+0.64%)
Sep 20, 2024 3.110 3.150 2.970 3.110 4,701,717 +0.00(+0.00%)
Sep 19, 2024 3.190 3.250 3.095 3.110 3,000,356 +0.12(+4.01%)
Sep 18, 2024 3.050 3.230 2.980 2.990 2,655,967 -0.06(-1.97%)
Sep 17, 2024 3.030 3.120 2.960 3.050 3,059,132 +0.09(+3.04%)
Sep 16, 2024 3.020 3.035 2.860 2.960 3,017,336 -0.12(-3.90%)
Sep 13, 2024 3.030 3.150 3.005 3.080 2,687,185 +0.06(+1.99%)
Sep 12, 2024 3.010 3.080 2.930 3.020 2,534,369 +0.01(+0.33%)
Sep 11, 2024 2.840 3.065 2.740 3.010 4,383,035 +0.09(+3.08%)
Sep 10, 2024 2.820 2.930 2.725 2.920 3,077,934 +0.14(+5.04%)
Sep 09, 2024 2.710 2.800 2.660 2.780 3,264,163 +0.20(+7.75%)
Sep 06, 2024 2.850 2.885 2.570 2.580 3,349,311 -0.17(-6.18%)
Sep 05, 2024 2.830 2.880 2.720 2.750 2,543,742 -0.05(-1.79%)
Sep 04, 2024 2.780 2.965 2.751 2.800 2,349,872 -0.01(-0.36%)
Sep 03, 2024 3.140 3.150 2.790 2.810 2,988,759 -0.31(-9.94%)
Aug 30, 2024 3.200 3.255 3.090 3.120 1,343,516 -0.07(-2.19%)
Aug 29, 2024 3.170 3.370 3.150 3.190 2,042,883 +0.09(+2.90%)
Aug 28, 2024 3.290 3.310 3.050 3.100 2,944,572 -0.25(-7.46%)
Aug 27, 2024 3.530 3.530 3.265 3.350 2,242,881 -0.21(-5.90%)
Aug 26, 2024 3.650 3.670 3.432 3.560 3,846,860 -0.07(-1.93%)
Aug 23, 2024 3.210 3.630 3.170 3.630 4,703,846 +0.47(+14.87%)
Aug 22, 2024 3.300 3.310 3.131 3.160 1,483,245 -0.15(-4.53%)
Aug 21, 2024 3.060 3.310 3.060 3.310 4,476,894 +0.23(+7.47%)
Aug 20, 2024 3.130 3.190 3.010 3.080 2,213,162 +0.01(+0.33%)
Aug 19, 2024 3.040 3.090 2.990 3.070 1,776,854 +0.02(+0.66%)
Aug 16, 2024 2.930 3.080 2.930 3.050 2,905,410 +0.17(+5.90%)
Aug 15, 2024 2.880 3.015 2.865 2.880 3,306,673 +0.07(+2.49%)
Aug 14, 2024 2.890 2.960 2.765 2.810 1,565,900 -0.03(-1.06%)
Aug 13, 2024 2.800 2.925 2.755 2.840 2,362,024 +0.05(+1.79%)
Aug 12, 2024 2.880 2.890 2.780 2.790 1,869,046 -0.09(-3.12%)
Aug 09, 2024 2.990 3.000 2.805 2.880 2,281,006 -0.08(-2.70%)
Aug 08, 2024 2.800 2.995 2.675 2.960 3,473,666 +0.35(+13.41%)
Aug 07, 2024 3.000 3.085 2.601 2.610 6,496,619 -0.26(-9.06%)
Aug 06, 2024 2.940 3.020 2.840 2.870 3,786,350 +0.09(+3.24%)
Aug 05, 2024 2.550 2.825 2.230 2.780 5,653,867 -0.28(-9.15%)
Aug 02, 2024 3.350 3.380 3.060 3.060 3,581,971 -0.31(-9.20%)
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.