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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.45$9.45937,520——
2020-12-30$9.90$9.901,068,140——
2020-12-29$9.85$9.85883,000——
2020-12-28$10.10$10.101,389,280——
2020-12-24$8.30$8.301,811,440——
2020-12-23$9.40$9.401,445,240——
2020-12-22$11.10$11.101,173,400——
2020-12-21$10.30$10.301,403,500——
2020-12-18$9.90$9.901,416,960——
2020-12-17$10.30$10.302,906,120——
2020-12-16$9.15$9.151,923,360——
2020-12-15$7.10$7.101,259,660——
2020-12-14$5.80$5.80705,160——
2020-12-11$5.15$5.15446,560——
2020-12-10$5.50$5.50837,200——
2020-12-09$5.30$5.301,091,700——
2020-12-08$5.45$5.451,080,060——
2020-12-07$5.65$5.651,110,380——
2020-12-04$4.90$4.90683,500——
2020-12-03$5.10$5.10900,000——
2020-12-02$4.65$4.65574,940——
2020-12-01$4.65$4.651,117,000——
2020-11-30$4.80$4.801,438,840——
2020-11-27$3.30$3.30766,980——
2020-11-25$3.85$3.851,117,940——
2020-11-24$4.30$4.302,143,240——
2020-11-23$3.70$3.701,816,380——
2020-11-20$2.75$2.75740,760——
2020-11-19$2.55$2.55594,340——
2020-11-18$2.30$2.30787,680——
2020-11-17$2.35$2.351,255,500——
2020-11-16$2.00$2.00236,020——
2020-11-13$1.95$1.95162,820——
2020-11-12$1.95$1.95198,040——
2020-11-11$1.95$1.95222,960——
2020-11-10$1.90$1.90119,100——
2020-11-09$1.95$1.95513,780——
2020-11-06$2.00$2.00347,600——
2020-11-05$2.00$2.00533,580——
2020-11-04$1.90$1.90330,780——
2020-11-03$1.80$1.80149,920——
2020-11-02$1.80$1.80196,460——
2020-10-30$1.90$1.90304,080——
2020-10-29$1.60$1.60153,800——
2020-10-28$1.60$1.60272,660——
2020-10-27$1.80$1.80364,560——
2020-10-26$1.60$1.60377,160——
2020-10-23$1.70$1.70226,280——
2020-10-22$1.80$1.80297,360——
2020-10-21$1.80$1.80388,960——
2020-10-20$1.65$1.65145,820——
2020-10-19$1.65$1.65154,940——
2020-10-16$1.60$1.60259,460——
2020-10-15$1.65$1.65174,600——
2020-10-14$1.70$1.70264,480——
2020-10-13$1.70$1.70401,040——
2020-10-12$1.90$1.90472,780——
2020-10-09$1.65$1.65322,100——
2020-10-08$1.50$1.50194,020——
2020-10-07$1.30$1.30137,900——
2020-10-06$1.30$1.30145,540——
2020-10-05$1.30$1.3099,560——
2020-10-02$1.30$1.30191,380——
2020-10-01$1.35$1.35238,580——
2020-09-30$1.35$1.35120,300——
2020-09-29$1.40$1.4083,920——
2020-09-28$1.45$1.45341,300——
2020-09-25$1.35$1.35297,880——
2020-09-24$1.40$1.40184,160——
2020-09-23$1.25$1.25355,360——
2020-09-22$1.40$1.40126,520——
2020-09-21$1.45$1.45208,120——
2020-09-18$1.50$1.5085,840——
2020-09-17$1.55$1.55136,700——
2020-09-16$1.55$1.5577,660——
2020-09-15$1.55$1.55202,360——
2020-09-14$1.60$1.60106,620——
2020-09-11$1.55$1.5559,180——
2020-09-10$1.55$1.55159,240——
2020-09-09$1.60$1.60111,700——
2020-09-08$1.50$1.50123,600——
2020-09-04$1.65$1.65326,780——
2020-09-03$1.65$1.65197,060——
2020-09-02$1.80$1.80266,440——
2020-09-01$1.90$1.90386,220——
2020-08-31$1.80$1.80242,160——
2020-08-28$1.65$1.65198,460——
2020-08-27$1.55$1.55286,780——
2020-08-26$1.60$1.60203,080——
2020-08-25$1.55$1.55346,340——
2020-08-24$1.75$1.75116,920——
2020-08-21$1.70$1.70275,040——
2020-08-20$1.85$1.85200,960——
2020-08-19$1.75$1.75257,080——
2020-08-18$1.95$1.95178,920——
2020-08-17$1.95$1.95510,060——
2020-08-14$1.95$1.95275,980——
2020-08-13$1.80$1.80114,960——
2020-08-12$1.80$1.80123,500——
2020-08-11$1.75$1.75311,760——
2020-08-10$1.95$1.95356,100——
2020-08-07$1.90$1.90374,020——
2020-08-06$2.05$2.05533,080——
2020-08-05$2.05$2.05381,160——
2020-08-04$1.95$1.95567,960——
2020-08-03$2.20$2.201,104,400——
2020-07-31$1.85$1.85269,120——
2020-07-30$1.70$1.70370,860——
2020-07-29$1.80$1.80216,340——
2020-07-28$1.80$1.80671,700——
2020-07-27$1.80$1.801,400,600——
2020-07-24$1.40$1.40102,880——
2020-07-23$1.40$1.40285,800——
2020-07-22$1.30$1.30171,700——
2020-07-21$1.25$1.25197,440——
2020-07-20$1.20$1.20152,340——
2020-07-17$1.20$1.2058,900——
2020-07-16$1.15$1.15191,500——
2020-07-15$1.20$1.20141,240——
2020-07-14$1.25$1.2552,700——
2020-07-13$1.25$1.25246,760——
2020-07-10$1.25$1.2585,940——
2020-07-09$1.25$1.2592,400——
2020-07-08$1.30$1.30183,280——
2020-07-07$1.15$1.15194,740——
2020-07-06$1.20$1.20108,160——
2020-07-02$1.15$1.15108,140——
2020-07-01$1.15$1.15119,560——
2020-06-30$1.20$1.2070,540——
2020-06-29$1.15$1.15113,860——
2020-06-26$1.15$1.15123,220——
2020-06-25$1.20$1.2060,360——
2020-06-24$1.25$1.25253,940——
2020-06-23$1.30$1.3086,020——
2020-06-22$1.35$1.35120,040——
2020-06-19$1.20$1.2082,820——
2020-06-18$1.25$1.2561,520——
2020-06-17$1.20$1.20176,060——
2020-06-16$1.30$1.3086,280——
2020-06-15$1.30$1.30128,760——
2020-06-12$1.30$1.30133,040——
2020-06-11$1.25$1.25255,920——
2020-06-10$1.50$1.5083,600——
2020-06-09$1.40$1.4084,960——
2020-06-08$1.40$1.40147,280——
2020-06-05$1.50$1.50160,560——
2020-06-04$1.50$1.50260,220——
2020-06-03$1.50$1.5095,820——
2020-06-02$1.50$1.50363,660——
2020-06-01$1.40$1.40147,260——
2020-05-29$1.35$1.35118,900——
2020-05-28$1.35$1.35132,500——
2020-05-27$1.30$1.30115,000——
2020-05-26$1.25$1.25122,180——
2020-05-22$1.30$1.30127,020——
2020-05-21$1.30$1.30171,560——
2020-05-20$1.40$1.40146,820——
2020-05-19$1.40$1.40119,740——
2020-05-18$1.35$1.35264,200——
2020-05-15$1.35$1.35380,880——
2020-05-14$1.50$1.50261,200——
2020-05-13$1.50$1.50295,020——
2020-05-12$1.50$1.50421,380——
2020-05-11$1.40$1.40636,720——
2020-05-08$1.65$1.651,333,560——
2020-05-07$1.55$1.55334,080——
2020-05-06$1.35$1.35172,020——
2020-05-05$1.25$1.25273,660——
2020-05-04$1.25$1.25160,600——
2020-05-01$1.30$1.30196,140——
2020-04-30$1.40$1.40462,600——
2020-04-29$1.45$1.45362,560——
2020-04-28$1.20$1.20248,680——
2020-04-27$1.20$1.20264,380——
2020-04-24$1.15$1.15367,260——
2020-04-23$1.10$1.10229,940——
2020-04-22$0.95$0.95102,180——
2020-04-21$0.90$0.9098,420——
2020-04-20$0.90$0.90191,020——
2020-04-17$0.85$0.85128,920——
2020-04-16$0.80$0.8077,540——
2020-04-15$0.80$0.8068,340——
2020-04-14$0.80$0.80247,820——
2020-04-13$0.75$0.75255,400——
2020-04-09$0.85$0.85183,500——
2020-04-08$0.85$0.8595,320——
2020-04-07$0.85$0.85149,800——
2020-04-06$0.85$0.85170,020——
2020-04-03$0.70$0.70122,400——
2020-04-02$0.70$0.70321,480——
2020-04-01$0.65$0.65133,900——
2020-03-31$0.70$0.7043,860——
2020-03-30$0.70$0.7099,380——
2020-03-27$0.65$0.65101,860——
2020-03-26$0.70$0.70152,560——
2020-03-25$0.65$0.65122,200——
2020-03-24$0.70$0.70183,080——
2020-03-23$0.65$0.6588,740——
2020-03-20$0.65$0.65235,780——
2020-03-19$0.65$0.65329,840——
2020-03-18$0.55$0.55424,580——
2020-03-17$0.60$0.60166,140——
2020-03-16$0.60$0.60417,140——
2020-03-13$0.70$0.70263,700——
2020-03-12$0.65$0.65631,180——
2020-03-11$0.85$0.85178,460——
2020-03-10$0.95$0.95147,700——
2020-03-09$0.90$0.90321,160——
2020-03-06$1.20$1.20243,980——
2020-03-05$1.15$1.15289,920——
2020-03-04$0.95$0.9594,000——
2020-03-03$1.05$1.05170,500——
2020-03-02$1.10$1.10276,820——
2020-02-28$0.90$0.90290,960——
2020-02-27$1.10$1.10224,600——
2020-02-26$0.90$0.90365,720——
2020-02-25$1.00$1.00467,040——
2020-02-24$1.15$1.15410,000——
2020-02-21$1.35$1.35197,180——
2020-02-20$1.40$1.40207,900——
2020-02-19$1.40$1.40239,020——
2020-02-18$1.60$1.60420,940——
2020-02-14$1.45$1.45413,380——
2020-02-13$1.30$1.30507,380——
2020-02-12$1.70$1.701,254,120——
2020-02-11$1.75$1.75873,300——
2020-02-10$1.55$1.55844,500——
2020-02-07$1.10$1.10659,300——
2020-02-06$1.00$1.00645,020——
2020-02-05$0.80$0.80290,980——
2020-02-04$0.70$0.70127,640——
2020-02-03$0.75$0.75169,020——
2020-01-31$0.65$0.65242,620——
2020-01-30$0.70$0.70321,880——
2020-01-29$0.65$0.65190,900——
2020-01-28$0.55$0.55191,180——
2020-01-27$0.55$0.55125,280——
2020-01-24$0.50$0.50108,620——
2020-01-23$0.50$0.50164,540——
2020-01-22$0.50$0.50163,580——
2020-01-21$0.45$0.4552,820——
2020-01-17$0.45$0.45118,100——
2020-01-16$0.45$0.45102,900——
2020-01-15$0.45$0.45262,700——
2020-01-14$0.45$0.45154,340——
2020-01-13$0.45$0.4572,420——
2020-01-10$0.45$0.4576,980——
2020-01-09$0.45$0.4557,160——
2020-01-08$0.45$0.45234,660——
2020-01-07$0.50$0.50289,720——
2020-01-06$0.40$0.40168,540——
2020-01-03$0.40$0.4088,680——
2020-01-02$0.35$0.3549,980——