HIVE Digital Technologies Ltd. (HIVE) Historical Prices & Data

HIVE Digital Technologies Ltd.
HIVE
(Nasdaq - US)
Closed
4.09
+0.09 (+2.25%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:4.07-0.02 (-0.49%)
Open
3.92
High
4.20
Low
3.82

HIVE Digital Technologies Ltd. Historical Rates

Frequency

Daily

From Oct 24, 2024 to Nov 24, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	4.20	3.82	3.95	4.09	3.54%
Nov 21, 2024	4.45	3.91	4.36	4.00	-8.26%
Nov 20, 2024	4.58	4.09	4.45	4.16	-6.52%
Nov 19, 2024	4.40	4.20	4.34	4.29	-1.15%
Nov 18, 2024	4.64	4.21	4.46	4.32	-3.14%
Nov 15, 2024	4.46	4.20	4.36	4.43	1.61%
Nov 14, 2024	4.86	4.25	4.77	4.30	-9.75%
Nov 13, 2024	5.54	4.63	5.26	4.67	-11.22%
Nov 12, 2024	5.29	4.93	5.04	5.24	3.97%
Nov 11, 2024	5.46	4.92	5.10	5.25	2.94%
Nov 8, 2024	4.74	4.40	4.47	4.65	4.03%
Nov 7, 2024	4.59	4.01	4.01	4.52	12.72%
Nov 6, 2024	4.18	3.90	4.18	4.07	-2.63%
Nov 5, 2024	3.73	3.44	3.44	3.64	5.81%
Nov 4, 2024	3.51	3.37	3.50	3.39	-3.14%
Nov 1, 2024	3.86	3.50	3.78	3.54	-6.35%
Oct 31, 2024	4.26	3.66	4.22	3.69	-12.56%
Oct 30, 2024	4.45	4.05	4.12	4.27	3.64%
Oct 29, 2024	4.42	4.18	4.28	4.28	0.00%
Oct 28, 2024	4.12	3.75	3.76	4.11	9.31%
Oct 25, 2024	3.89	3.61	3.80	3.63	-4.47%
Oct 24, 2024	3.87	3.61	3.73	3.78	1.34%

Highest:5.54

Lowest:3.37

Average:4.20

Difference:0.36

% Change:9.65%

Data Vendor: Xignite Logo

Stocks