Get the Stockscreener App
4.09
2.25%
0.09
Hive Digital Technologies Ltd Stock (HIVE) Price History
The historical daily chart and data for Hive Digital Technologies Ltd stock (HIVE), show that the latest closing stock price as of November 22, 2024, is $4.09.
- Hive Digital Technologies Ltd all-time high stock price is $28.00, occurred on November 09, 2021.
- The lowest Hive Digital Technologies Ltd stock price recorded was $1.36 on December 30, 2022. Since then, Hive Digital Technologies Ltd's stock price has risen over 200.74% to $4.09 now.
- The 52-week high stock price for HIVE is $5.74, representing a 40.34% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for HIVE is $2.18, indicating a -46.70% decrease from the current share price, occurred on May 08, 2024.
- The closing price of Hive Digital Technologies Ltd (HIVE) stock in the beginning of 2023 was $13.30. The stock closed the year at $1.44, a loss of over -89.17% for the year.
The table below shows more information about HIVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $4.20 | $3.82 | $0.38 | 6,765,012.0 | +2.25% |
| Nov 21, 2024 | $4.45 | $3.91 | $0.54 | 8,397,523.0 | -3.85% |
| Nov 20, 2024 | $4.58 | $4.09 | $0.49 | 6,769,421.0 | -3.03% |
| Nov 19, 2024 | $4.40 | $4.20 | $0.20 | 6,525,141.0 | -0.69% |
| Nov 18, 2024 | $4.64 | $4.21 | $0.435 | 4,785,816.0 | -2.48% |
| Nov 15, 2024 | $4.46 | $4.20 | $0.26 | 5,635,628.0 | +2.90% |
| Nov 14, 2024 | $4.86 | $4.25 | $0.61 | 5,328,697.0 | -7.82% |
| Nov 13, 2024 | $5.54 | $4.63 | $0.905 | 8,258,075.0 | -10.88% |
| Nov 12, 2024 | $5.29 | $4.93 | $0.36 | 6,206,252.0 | -0.19% |
| Nov 11, 2024 | $5.46 | $4.92 | $0.5388 | 10,929,933.0 | +12.90% |
| Nov 08, 2024 | $4.74 | $4.40 | $0.34 | 7,247,493.0 | +2.88% |
| Nov 07, 2024 | $4.59 | $4.01 | $0.58 | 7,740,333.0 | +11.06% |
| Nov 06, 2024 | $4.18 | $3.90 | $0.28 | 7,867,799.0 | +11.81% |
| Nov 05, 2024 | $3.73 | $3.44 | $0.29 | 4,032,098.0 | +7.37% |
| Nov 04, 2024 | $3.51 | $3.37 | $0.14 | 2,823,406.0 | -4.24% |
| Nov 01, 2024 | $3.86 | $3.50 | $0.36 | 4,379,434.0 | -4.07% |
| Oct 31, 2024 | $4.26 | $3.66 | $0.60 | 4,974,937.0 | -13.58% |
| Oct 30, 2024 | $4.45 | $4.05 | $0.40 | 5,587,771.0 | -0.23% |
| Oct 29, 2024 | $4.42 | $4.18 | $0.24 | 7,989,739.0 | +4.14% |
| Oct 28, 2024 | $4.12 | $3.75 | $0.3649 | 5,954,446.0 | +13.22% |
| Oct 25, 2024 | $3.89 | $3.61 | $0.28 | 4,087,530.0 | -3.97% |
| Oct 24, 2024 | $3.87 | $3.61 | $0.2568 | 4,353,548.0 | +3.56% |
Hive Digital Technologies Ltd Stock (HIVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hive Digital Technologies Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hive Digital Technologies Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hive Digital Technologies Ltd Stock (HIVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.54 | $3.37 | $2.17 | 110,457,073.0 | +10.84% |
| Oct, 2024 | $4.45 | $2.84 | $1.61 | 96,485,440.0 | +17.89% |
| Sep, 2024 | $3.52 | $2.57 | $0.95 | 60,359,668.0 | +0.32% |
| Aug, 2024 | $3.67 | $2.23 | $1.44 | 63,715,095.0 | -14.05% |
| Jul, 2024 | $4.57 | $2.78 | $1.79 | 103,559,009.0 | +17.86% |
| Jun, 2024 | $3.64 | $2.53 | $1.11 | 95,665,335.0 | +22.22% |
| May, 2024 | $2.74 | $2.18 | $0.56 | 44,901,793.0 | -0.79% |
| Apr, 2024 | $3.41 | $2.53 | $0.88 | 45,834,442.0 | -24.63% |
| Mar, 2024 | $3.99 | $2.78 | $1.21 | 56,595,981.0 | -11.55% |
| Feb, 2024 | $4.58 | $2.96 | $1.62 | 70,644,148.0 | +20.19% |
| Jan, 2024 | $5.07 | $2.94 | $2.13 | 70,667,742.0 | -30.02% |
Hive Digital Technologies Ltd Stock (HIVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.74 | $3.07 | $2.67 | 121,549,874.0 | +47.56% |
| Nov, 2023 | $3.56 | $2.75 | $0.815 | 26,041,129.0 | +0.33% |
| Oct, 2023 | $3.53 | $2.78 | $0.7499 | 26,099,142.0 | -0.65% |
| Sep, 2023 | $3.68 | $2.90 | $0.7789 | 17,378,312.0 | -15.62% |
| Aug, 2023 | $5.29 | $3.36 | $1.93 | 27,785,882.0 | -32.66% |
| Jul, 2023 | $6.84 | $4.69 | $2.15 | 38,870,823.0 | +17.06% |
| Jun, 2023 | $4.85 | $2.96 | $1.89 | 33,245,864.0 | +42.90% |
| May, 2023 | $3.29 | $2.77 | $0.52 | 16,713,130.0 | +0.00% |
| Apr, 2023 | $4.20 | $2.99 | $1.21 | 25,770,767.0 | -1.52% |
| Mar, 2023 | $3.41 | $2.20 | $1.21 | 28,430,773.0 | +15.44% |
| Feb, 2023 | $4.29 | $2.57 | $1.72 | 25,427,037.0 | -17.63% |
| Jan, 2023 | $3.60 | $1.44 | $2.16 | 32,470,350.0 | +140.28% |
Hive Digital Technologies Ltd Stock (HIVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.28 | $1.36 | $0.92 | 17,278,759.0 | -31.75% |
| Nov, 2022 | $3.21 | $1.98 | $1.23 | 31,993,626.0 | -31.72% |
| Oct, 2022 | $4.24 | $2.96 | $1.28 | 18,700,167.0 | -17.82% |
| Sep, 2022 | $5.29 | $3.59 | $1.70 | 21,068,112.0 | -26.13% |
| Aug, 2022 | $7.53 | $4.05 | $3.48 | 41,605,625.0 | +12.86% |
| Jul, 2022 | $4.54 | $2.87 | $1.67 | 41,851,659.0 | +50.84% |
| Jun, 2022 | $4.48 | $2.82 | $1.66 | 43,601,620.0 | -31.89% |
| May, 2022 | $8.00 | $3.55 | $4.45 | 31,457,120.6 | -39.86% |
| Apr, 2022 | $10.93 | $7.30 | $3.63 | 23,444,785.2 | -31.46% |
| Mar, 2022 | $11.70 | $7.90 | $3.80 | 36,706,823.0 | +4.41% |
| Feb, 2022 | $12.05 | $7.90 | $4.15 | 39,218,563.4 | +2.51% |
| Jan, 2022 | $13.80 | $7.50 | $6.30 | 36,095,004.0 | -24.62% |
0.04%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):