HIVE - HIVE Digital Technologies Ltd.
2.45
-0.070 -2.857%
Share volume: 9,773,521
Last Updated: 04-27-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$2.52
-0.07
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $2.51 | $2.51 | $2.55 | $2.55 | $2.40 | $2.40 | $2.45 | $2.45 | 9,773,521 | $9,773,521.00 |
| 04-24-2026 | $2.58 | $2.58 | $2.71 | $2.71 | $2.49 | $2.49 | $2.52 | $2.52 | 16,191,137 | $16,191,137.00 |
| 04-23-2026 | $2.59 | $2.59 | $2.64 | $2.64 | $2.46 | $2.46 | $2.54 | $2.54 | 18,542,978 | $18,542,978.00 |
| 04-22-2026 | $2.58 | $2.58 | $2.75 | $2.75 | $2.58 | $2.58 | $2.60 | $2.60 | 20,719,533 | $20,719,533.00 |
| 04-21-2026 | $2.61 | $2.61 | $2.63 | $2.63 | $2.47 | $2.47 | $2.48 | $2.48 | 23,868,377 | $23,868,377.00 |
| 04-20-2026 | $2.39 | $2.39 | $2.56 | $2.56 | $2.38 | $2.38 | $2.54 | $2.54 | 25,962,894 | $25,962,894.00 |
| 04-17-2026 | $2.22 | $2.22 | $2.58 | $2.58 | $2.16 | $2.16 | $2.51 | $2.51 | 72,780,795 | $72,780,795.00 |
| 04-16-2026 | $2.29 | $2.29 | $2.34 | $2.34 | $2.06 | $2.06 | $2.19 | $2.19 | 40,077,446 | $40,077,446.00 |
| 04-15-2026 | $2.45 | $2.45 | $2.48 | $2.48 | $2.34 | $2.34 | $2.47 | $2.47 | 18,050,897 | $18,050,897.00 |
| 04-14-2026 | $2.27 | $2.27 | $2.47 | $2.47 | $2.25 | $2.25 | $2.42 | $2.42 | 11,587,327 | $11,587,327.00 |