Free Trial

HIVE Digital Technologies (HIVE) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free HIVE Stock Alerts
$2.52
-0.07 (-2.70%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

HIVE Digital Technologies Stock Price Performance

5 Day
Performance
-4.18%
1 Month
Performance
+0.40%
3 Month
Performance
-34.88%
6 Month
Performance
-27.38%
Year-To-Date
Performance
-44.37%
1 Year
Performance
-23.17%
Receive HIVE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HIVE Digital Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

HIVE Stock Chart for Saturday, June, 1, 2024

HIVE Chart by TradingView

HIVE Digital Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.59$2.52
-2.70%		$2.62$2.501.01 million shs$287.80 million
05/30/2024$2.55$2.59
+1.57%		$2.65$2.521.81 million shs$285.68 million
05/29/2024$2.63$2.55
-3.04%		$2.66$2.531.01 million shs$279.35 million
05/28/2024$2.63$2.63$2.70$2.581.52 million shs$288.12 million
05/27/2024$2.63$2.63$2.64$2.471.82 million shs$288.12 million
05/24/2024$2.49$2.63
+5.62%		$2.64$2.471.82 million shs$288.12 million
05/23/2024$2.63$2.49
-5.32%		$2.66$2.481.55 million shs$267.68 million
05/22/2024$2.58$2.63
+1.94%		$2.74$2.583.08 million shs$282.73 million
05/21/2024$2.62$2.58
-1.53%		$2.70$2.572.45 million shs$277.34 million
05/20/2024$2.44$2.62
+7.38%		$2.66$2.402.31 million shs$281.65 million
05/17/2024$2.45$2.44
-0.41%		$2.53$2.421.58 million shs$262.30 million
05/16/2024$2.51$2.45
-2.39%		$2.54$2.421.52 million shs$263.38 million
05/15/2024$2.32$2.51
+8.19%		$2.52$2.333.38 million shs$269.83 million
05/14/2024$2.33$2.32
-0.43%		$2.36$2.271.25 million shs$249.40 million
05/13/2024$2.36$2.33
-1.27%		$2.45$2.301.77 million shs$250.48 million
05/10/2024$2.38$2.36
-0.84%		$2.41$2.301.91 million shs$253.70 million
05/09/2024$2.27$2.38
+4.85%		$2.38$2.251.50 million shs$255.85 million
05/08/2024$2.27$2.27$2.32$2.182.16 million shs$244.03 million
05/07/2024$2.44$2.27
-6.97%		$2.45$2.273.14 million shs$244.03 million
05/06/2024$2.44$2.44$2.53$2.413.50 million shs$262.29 million
05/03/2024$2.49$2.44
-2.01%		$2.58$2.412.82 million shs$262.30 million
05/02/2024$2.51$2.49
-0.80%		$2.58$2.472.21 million shs$267.68 million
05/01/2024$2.54$2.51
-1.18%		$2.60$2.411.68 million shs$273.04 million
04/30/2024$2.83$2.54
-10.25%		$2.81$2.532.73 million shs$272.85 million
04/29/2024$3.05$2.83
-7.21%		$3.03$2.782.11 million shs$304.00 million
04/26/2024$3.07$3.05
-0.65%		$3.12$3.031.14 million shs$327.63 million
04/25/2024$3.07$3.07$3.09$2.901.57 million shs$329.78 million
04/24/2024$3.05$3.07
+0.66%		$3.17$3.022.67 million shs$328.58 million
04/23/2024$2.94$3.05
+3.74%		$3.08$2.902.48 million shs$326.44 million
04/22/2024$2.71$2.94
+8.49%		$2.94$2.692.62 million shs$314.67 million
04/19/2024$2.60$2.71
+4.23%		$2.72$2.591.87 million shs$290.05 million
04/18/2024$2.60$2.60$2.68$2.561.83 million shs$278.28 million
04/17/2024$2.66$2.60
-2.26%		$2.73$2.561.85 million shs$278.28 million
04/16/2024$2.68$2.66
-0.56%		$2.69$2.544.48 million shs$284.70 million
04/15/2024$2.85$2.68
-6.14%		$2.88$2.653.08 million shs$286.31 million
04/12/2024$3.00$2.85
-5.00%		$2.98$2.791.81 million shs$305.04 million
04/11/2024$3.04$3.00
-1.32%		$3.06$2.931.37 million shs$318.24 million
04/10/2024$3.06$3.04
-0.65%		$3.05$2.951.42 million shs$322.48 million
04/09/2024$3.17$3.06
-3.47%		$3.17$3.031.86 million shs$324.61 million
04/08/2024$3.18$3.17
-0.31%		$3.35$3.131.96 million shs$336.27 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$3.20$3.18
-0.63%		$3.21$3.111.40 million shs$337.33 million
04/04/2024$3.21$3.20
-0.31%		$3.31$3.172.25 million shs$339.46 million
04/03/2024$3.20$3.21
+0.31%		$3.26$3.161.52 million shs$338.49 million
04/02/2024$3.35$3.20
-4.48%		$3.26$3.122.30 million shs$337.44 million
04/01/2024$3.37$3.35
-0.59%		$3.41$3.281.92 million shs$353.26 million
03/29/2024$3.37$3.37$3.52$3.234.46 million shs$355.37 million
03/28/2024$3.24$3.37
+4.01%		$3.52$3.234.45 million shs$355.37 million
03/27/2024$3.15$3.24
+2.86%		$3.27$3.062.60 million shs$338.90 million
03/26/2024$3.19$3.15
-1.25%		$3.23$3.092.30 million shs$329.49 million
03/25/2024$3.05$3.19
+4.59%		$3.22$3.073.34 million shs$333.67 million
03/22/2024$3.12$3.05
-2.24%		$3.10$2.952.11 million shs$317.23 million
03/21/2024$3.21$3.12
-2.80%		$3.28$3.122.58 million shs$324.51 million
03/20/2024$2.96$3.21
+8.45%		$3.24$2.933.60 million shs$333.87 million
03/19/2024$2.97$2.96
-0.34%		$3.01$2.782.22 million shs$307.86 million
03/18/2024$3.07$2.97
-3.26%		$3.10$2.952.07 million shs$308.91 million
03/15/2024$2.95$3.07
+4.07%		$3.08$2.894.49 million shs$319.31 million
03/14/2024$3.13$2.95
-5.75%		$3.11$2.912.73 million shs$306.82 million
03/13/2024$3.14$3.13
-0.32%		$3.22$3.092.68 million shs$321.45 million
03/12/2024$3.13$3.14
+0.32%		$3.17$3.062.52 million shs$322.48 million
03/11/2024$3.43$3.13
-8.75%		$3.56$3.133.43 million shs$321.45 million
03/08/2024$3.39$3.43
+1.18%		$3.65$3.353.05 million shs$352.26 million
03/07/2024$3.45$3.39
-1.74%		$3.49$3.311.55 million shs$348.15 million
03/06/2024$3.40$3.45
+1.47%		$3.58$3.402.55 million shs$354.32 million
03/05/2024$3.59$3.40
-5.29%		$3.66$3.322.10 million shs$348.60 million
03/04/2024$3.87$3.59
-7.24%		$3.99$3.483.87 million shs$368.08 million
03/01/2024$3.81$3.87
+1.57%		$3.89$3.682.04 million shs$396.79 million
02/29/2024$4.00$3.81
-4.75%		$4.15$3.673.88 million shs$390.64 million

Related Companies:
This page (NASDAQ:HIVE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings