Skip to main content

Hive Digital Technologies Ltd (NQ: HIVE )

4.350 +0.250 (+6.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 4.200 4.499 4.190 4.350 12,845,747 +0.25(+6.10%)
Dec 05, 2024 4.570 4.650 4.090 4.100 11,493,137 -0.24(-5.53%)
Dec 04, 2024 4.120 4.400 4.050 4.340 10,315,398 +0.27(+6.63%)
Dec 03, 2024 4.010 4.160 3.940 4.070 7,581,122 -0.02(-0.49%)
Dec 02, 2024 4.120 4.210 3.960 4.090 7,872,135 +0.01(+0.25%)
Nov 29, 2024 4.180 4.390 4.080 4.080 5,641,421 +0.04(+0.99%)
Nov 27, 2024 3.800 4.090 3.720 4.040 7,633,397 +0.38(+10.38%)
Nov 26, 2024 3.860 3.960 3.650 3.660 5,214,252 -0.27(-6.87%)
Nov 25, 2024 4.140 4.180 3.870 3.930 5,096,641 -0.16(-3.91%)
Nov 22, 2024 3.950 4.200 3.820 4.090 6,809,602 +0.09(+2.25%)
Nov 21, 2024 4.360 4.450 3.910 4.000 8,467,423 -0.16(-3.85%)
Nov 20, 2024 4.450 4.580 4.090 4.160 6,788,755 -0.13(-3.03%)
Nov 19, 2024 4.340 4.400 4.200 4.290 6,553,941 -0.03(-0.69%)
Nov 18, 2024 4.460 4.640 4.205 4.320 4,790,523 -0.11(-2.48%)
Nov 15, 2024 4.360 4.460 4.200 4.430 5,686,714 +0.12(+2.90%)
Nov 14, 2024 4.770 4.860 4.250 4.305 5,348,775 -0.37(-7.82%)
Nov 13, 2024 5.260 5.540 4.635 4.670 8,264,717 -0.57(-10.88%)
Nov 12, 2024 5.040 5.290 4.930 5.240 6,236,624 -0.01(-0.19%)
Nov 11, 2024 5.100 5.459 4.920 5.250 11,441,399 +0.60(+12.90%)
Nov 08, 2024 4.470 4.740 4.400 4.650 7,266,974 +0.13(+2.88%)
Nov 07, 2024 4.010 4.590 4.010 4.520 7,764,458 +0.45(+11.06%)
Nov 06, 2024 4.180 4.180 3.900 4.070 7,922,692 +0.43(+11.81%)
Nov 05, 2024 3.440 3.730 3.440 3.640 4,034,548 +0.25(+7.37%)
Nov 04, 2024 3.500 3.510 3.370 3.390 2,843,924 -0.15(-4.24%)
Nov 01, 2024 3.780 3.860 3.500 3.540 4,385,273 -0.15(-4.07%)
Oct 31, 2024 4.220 4.260 3.660 3.690 4,995,052 -0.58(-13.58%)
Oct 30, 2024 4.120 4.450 4.050 4.270 5,636,842 -0.01(-0.23%)
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 4,204,700 -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 3.150 3.240 3.090 3.170 2,947,927 +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%)
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.