Indicators

Hive Digital Technologies Ltd (NQ: HIVE )

2.665 +0.085 (+3.29%)

Streaming Delayed Price Updated: 9:51 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.250			9.950	2,121,936	+0.60(+6.42%)
Jan 28, 2022	8.725	9.350	8.373	9.350	1,938,992	+0.70(+8.09%)
Jan 27, 2022	9.450	9.550	8.500	8.650	1,618,405	-0.65(-6.99%)
Jan 26, 2022	9.950	10.35	9.200	9.300	2,589,093	+0.05(+0.54%)
Jan 25, 2022	9.300	9.535	8.800	9.250	1,715,239	-0.10(-1.07%)
Jan 24, 2022	7.850	9.400	7.500	9.350	3,894,288	+0.25(+2.75%)
Jan 21, 2022	10.05	10.30	9.100	9.100	2,891,591	-1.70(-15.74%)
Jan 20, 2022	10.90	11.60	10.89	10.80	1,538,675	+0.20(+1.89%)
Jan 19, 2022	11.25	11.40	10.55	10.60	1,088,518	-0.30(-2.75%)
Jan 18, 2022	11.45	11.55	10.75	10.90	1,704,476	-1.20(-9.92%)
Jan 14, 2022				12.10	0	+0.60(+5.22%)
Jan 13, 2022	12.85	12.85	11.50	11.50	1,329,693	-1.15(-9.09%)
Jan 12, 2022	12.70	13.06	12.22	12.65	1,527,624	+0.60(+4.98%)
Jan 11, 2022	11.45	12.30	11.21	12.05	1,424,502	+0.55(+4.78%)
Jan 10, 2022	10.85	11.55	10.70	11.50	1,651,380	+0.05(+0.44%)
Jan 07, 2022	11.85	12.15	11.35	11.45	1,655,662	-0.55(-4.58%)
Jan 06, 2022	11.90	12.25	11.40	12.00	1,862,865	-0.20(-1.64%)
Jan 05, 2022	13.45	13.60	11.95	12.20	1,727,234	-1.40(-10.29%)
Jan 04, 2022	13.50	13.80	12.95	13.60	1,260,881	+0.30(+2.26%)

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.