Skip to main content

Hive Digital Technologies Ltd (NQ: HIVE )

3.690 -0.580 (-13.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.600 2.620 2.490 2.520 1,006,958 -0.07(-2.70%)
May 30, 2024 2.620 2.645 2.520 2.590 1,806,120 +0.04(+1.57%)
May 29, 2024 2.590 2.655 2.530 2.550 1,009,563 -0.08(-3.04%)
May 28, 2024 2.630 2.700 2.575 2.630 1,524,814 +0.00(+0.00%)
May 24, 2024 2.500 2.640 2.470 2.630 1,821,175 +0.14(+5.62%)
May 23, 2024 2.660 2.660 2.480 2.490 1,551,475 -0.14(-5.32%)
May 22, 2024 2.580 2.740 2.577 2.630 3,080,891 +0.05(+1.94%)
May 21, 2024 2.670 2.700 2.565 2.580 2,497,691 -0.04(-1.53%)
May 20, 2024 2.450 2.660 2.400 2.620 2,316,250 +0.18(+7.38%)
May 17, 2024 2.480 2.530 2.410 2.440 1,581,262 -0.01(-0.41%)
May 16, 2024 2.500 2.535 2.420 2.450 1,525,060 -0.06(-2.39%)
May 15, 2024 2.400 2.520 2.330 2.510 3,384,129 +0.19(+8.19%)
May 14, 2024 2.270 2.356 2.270 2.320 1,249,682 -0.01(-0.43%)
May 13, 2024 2.380 2.450 2.300 2.330 1,767,377 -0.03(-1.27%)
May 10, 2024 2.390 2.410 2.300 2.360 1,915,639 -0.02(-0.84%)
May 09, 2024 2.270 2.380 2.250 2.380 1,533,079 +0.11(+4.85%)
May 08, 2024 2.230 2.320 2.180 2.270 2,164,490 +0.00(+0.00%)
May 07, 2024 2.450 2.450 2.270 2.270 3,143,535 -0.17(-6.97%)
May 06, 2024 2.480 2.525 2.410 2.440 3,500,763 +0.00(+0.00%)
May 03, 2024 2.530 2.580 2.410 2.440 2,823,347 -0.05(-2.01%)
May 02, 2024 2.520 2.576 2.465 2.490 2,221,213 -0.02(-0.80%)
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.