HIVE Digital Technologies Ltd. (HIVE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HIVE Historical Return
If you invested $1000 in HIVE Digital Technologies Ltd. (HIVE) 10 years ago, it would be worth $17,200 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $82.49, while $1000 invested 1 year ago would be worth $372.29. This corresponds to total returns of 1,620%, -91.75%, -62.77%, respectively, with annualized returns of 32.89%, -39.27%, -62.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HIVE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1.75 | 1.72 | 1.72 | 1.84 | 1.66 | 9.93M |
| November 09, 2026 | 1.77 | 1.81 | 1.81 | 1.85 | 1.74 | 13.27M |
| November 06, 2026 | 1.71 | 1.78 | 1.78 | 1.78 | 1.64 | 10.11M |
| November 05, 2026 | 1.74 | 1.63 | 1.63 | 1.79 | 1.58 | 16.08M |
| November 04, 2026 | 1.78 | 1.82 | 1.82 | 1.89 | 1.77 | 11.77M |
| November 03, 2026 | 1.74 | 1.81 | 1.81 | 1.83 | 1.72 | 9.32M |
| November 02, 2026 | 1.93 | 1.71 | 1.71 | 1.93 | 1.67 | 11.32M |
| October 30, 2026 | 1.94 | 1.91 | 1.91 | 1.96 | 1.82 | 18.99M |
| October 29, 2026 | 2.05 | 2.07 | 2.07 | 2.12 | 2.02 | 8.37M |
| October 28, 2026 | 2.06 | 2.12 | 2.12 | 2.13 | 2 | 15.73M |
| October 27, 2026 | 1.93 | 2.02 | 2.02 | 2.05 | 1.92 | 9.25M |
| October 26, 2026 | 1.89 | 1.9 | 1.9 | 1.96 | 1.85 | 8.19M |
| October 23, 2026 | 1.95 | 1.93 | 1.93 | 1.99 | 1.91 | 8.17M |
| October 22, 2026 | 1.97 | 1.95 | 1.95 | 2.01 | 1.87 | 14.97M |
| 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 |
AD
