TipRanks
Go Ultimate55% OFF

HIVE Digital Technologies (HIVE) Historical Prices

HIVE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.941.961.821.911.91-7.73%18,995,6091.23
Oct 29, 20262.052.122.022.072.07-2.36%8,375,9450.54
Oct 28, 20262.062.132.002.122.12+4.95%15,722,6401.01
Oct 27, 20261.932.051.922.022.02+6.32%9,416,9260.59
Oct 26, 20261.891.961.851.901.90-1.55%8,193,3300.51
Oct 23, 20261.951.991.911.931.93-1.03%8,172,4680.51
Oct 22, 20261.972.011.871.951.95-3.94%14,966,1500.93
Oct 21, 20262.082.081.942.032.03+2.78%11,578,4800.72
Oct 20, 20261.962.081.931.981.98-1.00%12,890,0200.80
Oct 19, 20262.132.131.982.002.00-1.72%6,996,1190.43
Oct 16, 20262.182.191.982.032.03-8.56%11,950,8700.73
Oct 15, 20262.142.232.052.222.22-0.89%14,038,8000.86
Oct 14, 20262.312.322.212.242.24-5.49%12,970,2000.79
Oct 13, 20262.362.402.322.372.37-1.25%8,456,5330.51
Oct 12, 20262.452.492.382.402.40-4.00%6,733,7100.40
Oct 09, 20262.622.622.472.502.50-2.34%7,726,5060.46
Oct 08, 20262.712.722.502.562.56-6.91%10,851,0100.65
Oct 07, 20262.832.852.722.752.75-5.17%10,039,8700.60
Oct 06, 20262.942.992.882.902.90+0.00%7,949,7940.47
Oct 05, 20263.053.052.842.902.90-2.52%9,771,7860.57
Oct 02, 20263.033.102.902.982.98+1.88%9,543,1140.56
Oct 01, 20262.982.982.832.922.92-1.02%8,350,9080.48
Sep 30, 20263.093.092.932.952.95-1.99%12,373,3900.72
Sep 29, 20263.083.113.003.013.01-0.99%9,207,0690.53
Sep 28, 20263.103.152.993.043.04-3.80%9,409,4530.53
Sep 25, 20263.313.323.083.163.16-4.24%14,846,7000.84
Sep 24, 20263.263.393.233.303.30-2.08%8,767,0140.49
Sep 23, 20263.493.533.363.373.37-4.80%9,776,8470.51
Sep 22, 20263.453.603.433.543.54+1.72%10,606,8100.54
Sep 21, 20263.583.603.473.483.48+2.05%14,410,9200.73
Sep 18, 20263.193.433.143.413.41+9.65%25,934,2211.30
Sep 17, 20263.053.142.923.113.11+7.24%16,029,0000.77
Sep 16, 20262.922.982.862.902.90+0.35%12,099,2900.57
Sep 15, 20262.962.972.882.892.89-3.34%9,791,0830.45
Sep 14, 20262.923.042.862.992.99-1.32%10,656,8600.49
Sep 11, 20263.053.153.023.033.03+1.34%9,474,2570.43
Sep 10, 20263.003.092.942.992.99-3.55%7,810,9840.35
Sep 09, 20263.153.203.063.103.10-1.59%11,345,5800.51
Sep 08, 20263.123.253.093.153.15+1.29%17,045,3400.76
Sep 07, 20262.963.112.943.113.11+0.00%00.00
Sep 04, 20262.963.112.943.113.11+1.97%14,332,6100.62
Sep 03, 20262.753.102.713.053.05+12.13%25,669,0201.11
Sep 02, 20262.632.722.602.722.72+3.03%8,474,7100.36
Sep 01, 20262.682.712.622.642.64-5.04%12,631,3800.53
Aug 31, 20262.772.792.682.782.78+0.18%12,382,3500.51
Aug 28, 20262.993.002.752.782.78-9.31%16,464,9200.66
Aug 27, 20262.963.132.903.063.06+6.62%19,073,5100.76
Aug 26, 20262.952.972.852.872.87-4.97%10,410,7900.41
Aug 25, 20262.873.052.853.023.02+5.59%19,536,3810.76
Aug 24, 20262.993.052.852.862.86-5.61%25,499,4800.98