HIVE Digital Technologies Ltd. (HIVE) NASDAQ

Currency In USD

HIVE Historical Return

If you invested $1000 in HIVE Digital Technologies Ltd. (HIVE) 10 years ago, it would be worth $20,300 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $114.04, while $1000 invested 1 year ago would be worth $410.93. This corresponds to total returns of 1,930%, -88.6%, -58.91%, respectively, with annualized returns of 35.13%, -35.21%, -58.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HIVE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	2.08	2.03	2.03	2.08	1.94	11.43M
October 20, 2026	1.96	1.98	1.98	2.08	1.93	12.84M
October 19, 2026	2.13	2	2	2.13	1.98	7M
October 16, 2026	2.17	2.03	2.03	2.19	1.98	11.95M
October 15, 2026	2.14	2.22	2.22	2.23	2.05	14M
October 14, 2026	2.31	2.24	2.24	2.32	2.21	12.68M
October 13, 2026	2.36	2.37	2.37	2.4	2.32	8.36M
October 12, 2026	2.45	2.4	2.4	2.49	2.38	6.7M
October 09, 2026	2.62	2.5	2.5	2.62	2.47	7.7M
October 08, 2026	2.71	2.56	2.56	2.72	2.5	10.58M
October 07, 2026	2.83	2.75	2.75	2.85	2.72	10.02M
October 06, 2026	2.94	2.9	2.9	2.99	2.88	7.86M
October 05, 2026	3.05	2.9	2.9	3.05	2.84	9.64M
October 02, 2026	3.03	2.98	2.98	3.1	2.9	9.51M
October 01, 2026	2.98	2.92	2.92	2.98	2.83	8.35M
September 30, 2026	3.09	2.95	2.95	3.09	2.93	12.34M
September 29, 2026	3.08	3.01	3.01	3.11	3	9.08M
September 28, 2026	3.1	3.04	3.04	3.15	2.99	9.39M
September 25, 2026	3.31	3.16	3.16	3.32	3.08	14.62M
September 24, 2026	3.26	3.3	3.3	3.39	3.23	8.68M
September 23, 2026	3.49	3.37	3.37	3.53	3.36	9.61M
September 22, 2026	3.45	3.54	3.54	3.6	3.43	10.56M
September 21, 2026	3.57	3.48	3.48	3.6	3.47	14.32M
September 18, 2026	3.19	3.41	3.41	3.43	3.14	25.76M
September 17, 2026	3.05	3.11	3.11	3.14	2.92	16M
September 16, 2026	2.92	2.9	2.9	2.98	2.86	12.07M
September 15, 2026	2.96	2.89	2.89	2.97	2.88	9.76M
September 11, 2026	3.05	3.03	3.03	3.15	3.02	9.47M
September 10, 2026	3	2.99	2.99	3.09	2.94	7.63M
September 09, 2026	3.15	3.1	3.1	3.2	3.06	11.24M
September 08, 2026	3.12	3.15	3.15	3.25	3.09	17M
September 04, 2026	2.96	3.11	3.11	3.11	2.94	14.23M
September 03, 2026	2.74	3.05	3.05	3.1	2.71	0
September 02, 2026	2.63	2.72	2.72	2.72	2.6	8.43M
September 01, 2026	2.68	2.64	2.64	2.71	2.62	12.63M
August 31, 2026	2.77	2.78	2.78	2.79	2.68	12.33M
August 28, 2026	2.99	2.78	2.78	3	2.75	16.46M
August 27, 2026	2.96	3.06	3.06	3.13	2.9	18.91M
August 26, 2026	2.95	2.87	2.87	2.97	2.85	10.26M
August 25, 2026	2.87	3.02	3.02	3.05	2.85	19.54M
August 24, 2026	2.99	2.86	2.86	3.05	2.85	25.37M
August 21, 2026	3.24	3.03	3.03	3.31	2.95	38.22M
August 20, 2026	2.95	3.13	3.13	3.18	2.89	46.81M
August 19, 2026	2.78	2.82	2.82	2.93	2.64	38.1M
August 18, 2026	2.96	2.78	2.78	3.14	2.77	33.38M
August 17, 2026	3.01	3.07	3.07	3.16	2.84	61.52M
August 14, 2026	2.56	2.69	2.69	2.71	2.54	29.36M
August 13, 2026	2.7	2.58	2.58	2.83	2.55	30.71M
August 12, 2026	2.78	2.74	2.74	2.8	2.66	19.12M
August 11, 2026	2.7	2.65	2.65	2.72	2.62	0
August 10, 2026	2.83	2.6	2.6	2.83	2.6	18.22M
August 07, 2026	2.84	2.84	2.84	2.86	2.73	12.49M
August 06, 2026	2.78	2.76	2.76	2.85	2.72	14.93M
August 05, 2026	2.91	2.84	2.84	2.99	2.79	17.32M
August 04, 2026	2.91	2.91	2.91	2.98	2.86	14.31M
August 03, 2026	2.8	2.89	2.89	2.95	2.73	10.6M
July 31, 2026	3.06	2.83	2.83	3.1	2.82	22.77M
July 30, 2026	2.69	3	3	3.06	2.69	22.02M
July 29, 2026	2.8	2.54	2.54	2.83	2.53	16.44M
July 28, 2026	2.85	2.84	2.84	2.88	2.71	15.3M