Skip to main content
HIVE Digital Technologies Ltd. (HIVE)
NASDAQ: HIVE · Real-Time Price · USD
2.300
-0.150 (-6.12%)
At close: Apr 28, 2026, 4:00 PM EDT
2.280
-0.020 (-0.87%)
After-hours: Apr 28, 2026, 6:34 PM EDT

HIVE Digital Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.382.382.252.312.31-5.71%15,424,864
Apr 27, 20262.512.552.402.452.45-2.78%9,801,647
Apr 24, 20262.582.712.492.522.52-0.79%16,191,137
Apr 23, 20262.592.642.462.542.54-2.31%18,542,978
Apr 22, 20262.582.752.582.602.604.84%20,719,533
Apr 21, 20262.612.632.472.482.48-2.36%23,868,377
Apr 20, 20262.392.562.382.542.541.20%25,962,894
Apr 17, 20262.222.582.162.512.5114.87%72,780,795
Apr 16, 20262.292.342.062.192.19-11.54%40,077,446
Apr 15, 20262.452.482.342.472.472.07%18,050,897
Apr 14, 20262.272.472.252.422.4211.52%11,587,327
Apr 13, 20262.052.212.012.172.174.33%10,338,121
Apr 10, 20262.112.212.082.082.080.48%8,907,425
Apr 9, 20262.072.172.052.072.07-9,389,475
Apr 8, 20262.102.162.052.072.076.70%11,009,525
Apr 7, 20261.931.961.861.941.94-1.52%6,693,246
Apr 6, 20261.962.021.941.971.972.60%8,523,529
Apr 2, 20261.811.951.811.921.921.59%9,545,142
Apr 1, 20261.921.961.891.891.89-0.53%8,416,528
Mar 31, 20261.781.921.781.901.908.57%12,529,995
Mar 30, 20261.851.881.731.751.75-3.85%10,200,375
Mar 27, 20261.901.901.791.821.82-5.70%11,034,608
Mar 26, 20262.092.101.931.931.93-9.81%10,331,793
Mar 25, 20262.142.202.102.142.144.39%10,511,265
Mar 24, 20262.072.112.012.052.05-2.38%6,919,501
Mar 23, 20262.032.152.032.102.103.96%8,621,222
Mar 20, 20262.072.111.942.022.02-3.35%13,707,726
Mar 19, 20262.072.122.012.092.09-1.42%10,468,463
Mar 18, 20262.202.262.122.122.12-4.07%9,202,005
Mar 17, 20262.202.272.192.212.210.45%8,351,002
Mar 16, 20262.252.302.182.202.203.29%11,084,670
Mar 13, 20262.172.262.102.132.132.40%11,035,167
Mar 12, 20262.112.122.042.082.08-2.35%7,886,680
Mar 11, 20262.072.162.062.132.132.90%9,763,577
Mar 10, 20262.112.162.062.072.07-8,938,022
Mar 9, 20262.052.091.982.072.070.98%11,412,230
Mar 6, 20262.132.132.012.052.05-6.82%11,287,500
Mar 5, 20262.282.312.152.202.20-4.35%7,606,861
Mar 4, 20262.242.362.222.302.309.52%11,369,134
Mar 3, 20262.112.172.062.102.10-4.55%9,436,853
Mar 2, 20262.052.262.032.202.202.80%8,849,482
Feb 27, 20262.212.242.092.142.14-6.14%4,841,888
Feb 26, 20262.272.332.222.282.28-0.44%6,316,971
Feb 25, 20262.282.352.272.292.293.15%9,226,916
Feb 24, 20262.072.242.052.222.225.21%8,389,550
Feb 23, 20262.092.122.032.112.11-0.47%6,844,201
Feb 20, 20262.182.222.072.122.12-2.30%5,689,093
Feb 19, 20262.092.171.992.172.172.36%8,345,388
Feb 18, 20262.102.152.042.122.12-8,209,225
Feb 17, 20262.202.242.082.122.12-4.07%6,838,463
Feb 13, 20262.212.282.142.212.213.27%8,740,802
Feb 12, 20262.262.272.122.142.14-4.04%4,130,347
Feb 11, 20262.302.322.192.232.23-3.04%5,021,367
Feb 10, 20262.352.392.302.302.30-3.36%5,171,626
Feb 9, 20262.272.432.232.382.382.15%10,330,113
Feb 6, 20262.222.372.222.332.3315.92%13,077,830
Feb 5, 20262.192.302.002.012.01-12.23%11,747,023
Feb 4, 20262.422.452.242.292.29-7.10%11,950,345
Feb 3, 20262.472.572.382.472.470.20%9,557,792
Feb 2, 20262.612.672.452.462.46-11.83%12,472,698
Jan 30, 20262.692.802.642.792.791.45%30,146,081
Jan 29, 20262.892.902.682.752.75-6.78%14,853,534
Jan 28, 20263.083.152.882.952.95-2.96%13,547,458
Jan 27, 20263.003.092.913.043.040.33%12,423,787
Jan 26, 20263.203.213.033.033.03-5.90%8,521,996
Jan 23, 20263.073.312.953.223.224.89%17,535,239
Jan 22, 20263.303.343.053.073.07-4.95%11,383,269
Jan 21, 20263.233.383.083.233.231.25%11,088,960
Jan 20, 20263.283.383.113.193.19-8.07%13,350,323
Jan 16, 20263.443.563.363.473.472.06%13,459,798
Jan 15, 20263.453.533.313.403.40-0.87%10,184,581
Jan 14, 20263.583.633.403.433.43-3.11%17,663,641
Jan 13, 20263.353.683.303.543.548.92%21,608,432
Jan 12, 20263.093.333.083.253.254.50%12,866,599
Jan 9, 20263.203.323.103.113.11-1.27%10,953,284
Jan 8, 20263.023.183.003.153.152.94%11,767,887
Jan 7, 20263.153.263.033.063.060.33%18,238,475
Jan 6, 20263.063.092.823.053.052.01%19,672,872
Jan 5, 20262.963.012.862.992.999.52%13,711,302
Jan 2, 20262.662.802.622.732.735.81%10,199,429
Dec 31, 20252.592.702.552.582.580.39%7,882,534
Dec 30, 20252.712.742.562.572.57-5.17%7,248,661
Dec 29, 20252.722.872.682.712.71-0.37%7,954,834
Dec 26, 20252.842.862.712.722.72-4.56%4,780,717
Dec 24, 20252.842.872.782.852.850.71%4,090,777
Dec 23, 20252.852.922.832.832.83-3.08%5,247,051
Dec 22, 20252.963.032.862.922.923.18%10,405,593
Dec 19, 20252.742.862.722.832.835.99%11,899,657
Dec 18, 20252.762.902.662.672.670.38%9,918,987
Dec 17, 20252.842.972.652.662.66-4.32%11,846,839
Dec 16, 20252.772.852.742.782.78-9,756,831
Dec 15, 20253.073.072.752.782.78-9.15%15,086,822
Dec 12, 20253.263.323.003.063.06-6.13%12,815,724
Dec 11, 20253.093.263.023.263.262.52%7,663,068
Dec 10, 20253.183.273.093.183.18-0.93%9,128,494
Dec 9, 20253.073.313.033.213.213.55%11,881,702
Dec 8, 20253.183.212.993.103.10-0.64%14,756,335
Dec 5, 20253.293.303.083.123.12-6.02%11,490,012
Dec 4, 20253.283.373.193.323.321.22%12,192,223
Dec 3, 20253.183.313.083.283.284.13%13,148,823