Skip to main content

Hive Digital Technologies Ltd (NQ: HIVE )

3.330 +0.090 (+2.78%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 3.180 3.350 3.120 3.240 1,855,685 +0.07(+2.21%)
Jan 31, 2024 3.220 3.450 3.170 3.170 3,123,366 -0.22(-6.49%)
Jan 30, 2024 3.490 3.537 3.325 3.390 1,810,801 -0.08(-2.31%)
Jan 29, 2024 3.400 3.540 3.200 3.470 3,100,002 +0.13(+3.89%)
Jan 26, 2024 3.240 3.340 3.150 3.340 3,217,148 +0.24(+7.74%)
Jan 25, 2024 2.980 3.100 2.970 3.100 2,073,611 +0.10(+3.33%)
Jan 24, 2024 3.130 3.200 2.940 3.000 2,463,612 -0.02(-0.66%)
Jan 23, 2024 3.020 3.130 3.010 3.020 1,310,229 -0.11(-3.51%)
Jan 22, 2024 3.130 3.250 3.005 3.130 2,448,422 -0.05(-1.57%)
Jan 19, 2024 3.160 3.200 2.970 3.180 3,045,174 +0.01(+0.32%)
Jan 18, 2024 3.440 3.500 3.125 3.170 2,978,973 -0.27(-7.85%)
Jan 17, 2024 3.450 3.500 3.400 3.440 1,534,456 -0.10(-2.82%)
Jan 16, 2024 3.550 3.660 3.370 3.540 2,657,749 -0.08(-2.21%)
Jan 12, 2024 3.950 4.010 3.610 3.620 4,057,971 -0.44(-10.84%)
Jan 11, 2024 4.770 4.770 3.885 4.060 8,297,623 -0.35(-7.94%)
Jan 10, 2024 4.120 4.560 4.010 4.410 4,542,801 +0.21(+5.00%)
Jan 09, 2024 4.330 4.450 4.185 4.200 2,863,310 -0.19(-4.33%)
Jan 08, 2024 4.220 4.500 3.940 4.390 4,222,064 +0.24(+5.78%)
Jan 05, 2024 4.330 4.340 4.090 4.150 2,965,794 -0.20(-4.60%)
Jan 04, 2024 4.390 4.600 4.231 4.350 3,232,572 +0.05(+1.16%)
Jan 03, 2024 4.060 4.480 3.844 4.300 5,332,021 -0.09(-2.05%)
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.