NASDAQ:HIVE | Historical Stock Price | HIVE Digital Technologies Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-02-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.29$0.89$2.70$8.25$25.202011-02-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.35$0.35114,200——
2019-12-30$0.40$0.40127,860——
2019-12-27$0.40$0.4072,600——
2019-12-26$0.40$0.40116,740——
2019-12-24$0.40$0.4055,500——
2019-12-23$0.35$0.3591,240——
2019-12-20$0.35$0.3563,700——
2019-12-19$0.35$0.3564,600——
2019-12-18$0.40$0.40109,800——
2019-12-17$0.30$0.30403,460——
2019-12-16$0.35$0.35121,020——
2019-12-13$0.35$0.35103,380——
2019-12-12$0.40$0.40140,580——
2019-12-11$0.45$0.4523,440——
2019-12-10$0.45$0.4547,400——
2019-12-09$0.50$0.5039,800——
2019-12-06$0.45$0.4527,620——
2019-12-05$0.50$0.5036,120——
2019-12-04$0.45$0.450——
2019-12-03$0.45$0.4550,960——
2019-12-02$0.45$0.4547,000——
2019-11-29$0.55$0.5517,060——
2019-11-27$0.50$0.50108,840——
2019-11-26$0.45$0.45118,780——
2019-11-25$0.45$0.45114,540——
2019-11-22$0.45$0.4554,640——
2019-11-21$0.45$0.45187,640——
2019-11-20$0.50$0.5090,840——
2019-11-19$0.55$0.5532,220——
2019-11-18$0.55$0.5543,440——
2019-11-15$0.55$0.5559,640——
2019-11-14$0.60$0.6050,880——
2019-11-13$0.60$0.6055,320——
2019-11-12$0.55$0.5545,700——
2019-11-11$0.60$0.6048,540——
2019-11-08$0.60$0.6051,480——
2019-11-07$0.60$0.6092,280——
2019-11-06$0.65$0.65180,980——
2019-11-05$0.70$0.7077,680——
2019-11-04$0.70$0.7062,680——
2019-11-01$0.70$0.7065,480——
2019-10-31$0.70$0.7046,060——
2019-10-30$0.75$0.7535,220——
2019-10-29$0.75$0.7540,580——
2019-10-28$0.75$0.7567,260——
2019-10-25$0.75$0.7554,380——
2019-10-24$0.75$0.7527,720——
2019-10-23$0.80$0.8073,480——
2019-10-22$0.75$0.7520,320——
2019-10-21$0.80$0.8046,720——
2019-10-18$0.80$0.8029,520——
2019-10-17$0.80$0.8024,120——
2019-10-16$0.75$0.7525,480——
2019-10-15$0.80$0.8021,600——
2019-10-14$0.85$0.8537,320——
2019-10-11$0.75$0.7582,300——
2019-10-10$0.85$0.8575,420——
2019-10-09$0.90$0.9089,560——
2019-10-08$0.80$0.8098,920——
2019-10-07$0.70$0.7037,780——
2019-10-04$0.70$0.7073,880——
2019-10-03$0.65$0.65132,620——
2019-10-02$0.75$0.75106,160——
2019-10-01$0.85$0.8531,740——
2019-09-30$0.90$0.9081,060——
2019-09-27$0.80$0.8047,880——
2019-09-26$0.75$0.7527,140——
2019-09-25$0.80$0.80110,580——
2019-09-24$0.85$0.85175,560——
2019-09-23$0.95$0.9547,520——
2019-09-20$1.05$1.0520,880——
2019-09-19$1.05$1.0568,640——
2019-09-18$1.15$1.15109,020——
2019-09-17$1.25$1.25124,860——
2019-09-16$1.05$1.0527,160——
2019-09-13$1.00$1.0077,180——
2019-09-12$1.00$1.0031,660——
2019-09-11$1.00$1.0046,580——
2019-09-10$1.00$1.0048,200——
2019-09-09$1.00$1.0066,560——
2019-09-06$0.95$0.9534,100——
2019-09-05$0.95$0.9526,280——
2019-09-04$1.00$1.0042,580——
2019-09-03$1.00$1.0075,580——
2019-08-30$0.95$0.9518,680——
2019-08-29$0.95$0.9586,680——
2019-08-28$0.95$0.95105,060——
2019-08-27$1.05$1.0546,120——
2019-08-26$1.05$1.0540,940——
2019-08-23$1.05$1.0554,080——
2019-08-22$1.05$1.0587,520——
2019-08-21$1.10$1.1089,800——
2019-08-20$1.15$1.1541,060——
2019-08-19$1.15$1.1557,920——
2019-08-16$1.20$1.200——
2019-08-15$1.20$1.2025,800——
2019-08-14$1.25$1.25105,200——
2019-08-13$1.25$1.25114,280——
2019-08-12$1.25$1.2558,460——
2019-08-09$1.35$1.3527,740——
2019-08-08$1.40$1.4069,300——
2019-08-07$1.50$1.5091,820——
2019-08-06$1.50$1.5064,780——
2019-08-05$1.40$1.40103,180——
2019-08-02$1.30$1.3039,320——
2019-08-01$1.25$1.2529,900——
2019-07-31$1.20$1.2057,680——
2019-07-30$1.15$1.1524,820——
2019-07-29$1.20$1.20140,360——
2019-07-26$1.30$1.3038,340——
2019-07-25$1.25$1.2524,860——
2019-07-24$1.25$1.2559,720——
2019-07-23$1.30$1.3095,460——
2019-07-22$1.40$1.4095,800——
2019-07-19$1.50$1.5047,820——
2019-07-18$1.55$1.5546,420——
2019-07-17$1.60$1.6078,800——
2019-07-16$1.50$1.50153,600——
2019-07-15$1.75$1.7550,480——
2019-07-12$1.75$1.7541,700——
2019-07-11$1.75$1.7550,740——
2019-07-10$1.80$1.8088,180——
2019-07-09$1.80$1.8055,860——
2019-07-08$1.80$1.8057,660——
2019-07-05$1.85$1.8544,440——
2019-07-03$1.95$1.9541,140——
2019-07-02$1.95$1.95187,520——
2019-07-01$1.95$1.95277,740——
2019-06-28$1.80$1.8033,640——
2019-06-27$1.70$1.70119,640——
2019-06-26$1.95$1.95209,340——
2019-06-25$1.90$1.9092,620——
2019-06-24$1.90$1.9062,340——
2019-06-21$1.80$1.8091,840——
2019-06-20$1.75$1.75129,040——
2019-06-19$1.85$1.8559,960——
2019-06-18$1.85$1.8552,480——
2019-06-17$1.90$1.9076,360——
2019-06-14$1.85$1.8586,360——
2019-06-13$1.85$1.8536,240——
2019-06-12$1.90$1.9041,780——
2019-06-11$1.85$1.8516,140——
2019-06-10$1.90$1.9035,040——
2019-06-07$1.95$1.9519,300——
2019-06-06$1.80$1.8034,860——
2019-06-05$1.95$1.95147,420——
2019-06-04$1.75$1.75108,920——
2019-06-03$1.90$1.90193,140——
2019-05-31$2.05$2.05191,040——
2019-05-30$2.15$2.1549,720——
2019-05-29$2.15$2.1570,960——
2019-05-28$2.25$2.25140,900——
2019-05-24$2.30$2.30281,540——
2019-05-23$2.10$2.1043,100——
2019-05-22$2.25$2.2563,540——
2019-05-21$2.35$2.3553,980——
2019-05-20$2.20$2.2036,360——
2019-05-17$2.15$2.1589,040——
2019-05-16$2.25$2.2554,760——
2019-05-15$2.40$2.40140,760——
2019-05-14$2.20$2.20284,580——
2019-05-13$2.30$2.30504,240——
2019-05-10$2.05$2.05141,520——
2019-05-09$2.05$2.0564,620——
2019-05-08$2.05$2.0544,680——
2019-05-07$1.95$1.95150,380——
2019-05-06$2.00$2.0062,360——
2019-05-03$1.90$1.9083,040——
2019-05-02$1.75$1.75108,560——
2019-05-01$1.75$1.7599,560——
2019-04-30$1.80$1.8055,020——
2019-04-29$1.80$1.80205,460——
2019-04-26$1.80$1.8085,440——
2019-04-25$1.90$1.90242,540——
2019-04-24$1.80$1.80378,980——
2019-04-23$2.15$2.15715,440——
2019-04-22$2.75$2.755,200——
2019-04-18$2.80$2.8055,960——
2019-04-17$2.80$2.8068,640——
2019-04-16$2.80$2.8060,100——
2019-04-15$2.65$2.6591,900——
2019-04-12$2.85$2.8557,740——
2019-04-11$2.75$2.75121,800——
2019-04-10$3.00$3.00130,280——
2019-04-09$2.70$2.70104,420——
2019-04-08$2.80$2.80270,380——
2019-04-05$2.45$2.4558,140——
2019-04-04$2.35$2.3591,820——
2019-04-03$2.50$2.50195,420——
2019-04-02$2.35$2.35202,220——
2019-04-01$2.00$2.0038,480——
2019-03-29$2.00$2.00103,000——
2019-03-28$1.90$1.9023,760——
2019-03-27$1.90$1.90104,580——
2019-03-26$1.80$1.8060,480——
2019-03-25$1.85$1.8572,660——
2019-03-22$1.95$1.9532,140——
2019-03-21$2.00$2.0089,720——
2019-03-20$2.05$2.0539,300——
2019-03-19$2.05$2.0559,020——
2019-03-18$2.00$2.0093,760——
2019-03-15$1.90$1.9055,360——
2019-03-14$1.80$1.8048,160——
2019-03-13$1.80$1.8025,440——
2019-03-12$1.85$1.8594,860——
2019-03-11$1.80$1.8040,500——
2019-03-08$1.80$1.8030,000——
2019-03-07$1.80$1.8057,560——
2019-03-06$1.80$1.8058,000——
2019-03-05$1.80$1.8059,400——
2019-03-04$1.70$1.70124,920——
2019-03-01$1.90$1.9052,700——
2019-02-28$1.90$1.9057,200——
2019-02-27$1.90$1.9060,580——
2019-02-26$1.95$1.9560,280——
2019-02-25$1.95$1.95150,500——
2019-02-22$2.05$2.05103,280——
2019-02-21$2.00$2.00185,780——
2019-02-20$2.05$2.05343,200——
2019-02-19$1.80$1.80217,600——
2019-02-15$1.55$1.5527,980——
2019-02-14$1.50$1.5080,180——
2019-02-13$1.45$1.4534,280——
2019-02-12$1.55$1.55129,880——
2019-02-11$1.50$1.5063,360——
2019-02-08$1.55$1.55145,060——
2019-02-07$1.35$1.3552,040——
2019-02-06$1.35$1.3529,740——
2019-02-05$1.35$1.3548,120——
2019-02-04$1.35$1.3544,420——
2019-02-01$1.40$1.4039,320——
2019-01-31$1.40$1.4077,120——
2019-01-30$1.35$1.3527,680——
2019-01-29$1.35$1.3536,960——
2019-01-28$1.30$1.3064,140——
2019-01-25$1.45$1.4527,020——
2019-01-24$1.45$1.4533,280——
2019-01-23$1.40$1.4033,220——
2019-01-22$1.45$1.4538,340——
2019-01-18$1.45$1.4537,940——
2019-01-17$1.50$1.5064,980——
2019-01-16$1.40$1.4040,020——
2019-01-15$1.35$1.3564,740——
2019-01-14$1.40$1.4098,140——
2019-01-11$1.45$1.4539,860——
2019-01-10$1.40$1.40101,840——
2019-01-09$1.60$1.60145,680——
2019-01-08$1.55$1.55171,340——
2019-01-07$1.30$1.3089,680——
2019-01-04$1.20$1.2049,600——
2019-01-03$1.10$1.1049,820——
2019-01-02$1.05$1.0566,300——