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 $30,300 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $198.04, while $1000 invested 1 year ago would be worth $1,202.38. This corresponds to total returns of 2,930%, -80.2%, 20.24%, respectively, with annualized returns of 40.63%, -27.66%, 20.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.03 | 2.95 | 2.95 | 3.07 | 2.89 | 12.99M |
| July 23, 2026 | 3.12 | 3.18 | 3.18 | 3.3 | 3.1 | 13.82M |
| July 22, 2026 | 3.16 | 3.19 | 3.19 | 3.34 | 3.15 | 12.43M |
| July 21, 2026 | 3.14 | 3.23 | 3.23 | 3.28 | 3.12 | 19.47M |
| July 20, 2026 | 2.92 | 3.09 | 3.09 | 3.13 | 2.9 | 17.03M |
| July 17, 2026 | 2.76 | 2.85 | 2.85 | 2.93 | 2.7 | 11.48M |
| July 16, 2026 | 3.09 | 2.88 | 2.88 | 3.11 | 2.87 | 18.91M |
| July 15, 2026 | 3.22 | 3.2 | 3.2 | 3.3 | 3.12 | 16.28M |
| July 14, 2026 | 3.29 | 3.18 | 3.18 | 3.37 | 3.15 | 11.35M |
| July 13, 2026 | 3.26 | 3.19 | 3.19 | 3.31 | 3.12 | 12.53M |
| July 10, 2026 | 3.51 | 3.35 | 3.35 | 3.55 | 3.3 | 13.7M |
| July 09, 2026 | 3.28 | 3.36 | 3.36 | 3.49 | 3.25 | 17.66M |
| July 08, 2026 | 3.11 | 3.24 | 3.24 | 3.26 | 3.11 | 13.3M |
| July 07, 2026 | 3.3 | 3.18 | 3.18 | 3.34 | 3.11 | 16.95M |
| July 06, 2026 | 3.25 | 3.38 | 3.38 | 3.49 | 3.23 | 14.98M |
| July 02, 2026 | 3.59 | 3.24 | 3.24 | 3.68 | 3.2 | 30.6M |
| July 01, 2026 | 3.59 | 3.46 | 3.46 | 3.62 | 3.38 | 20.14M |
| June 30, 2026 | 3.68 | 3.64 | 3.64 | 3.72 | 3.56 | 16.41M |
| June 29, 2026 | 4.12 | 3.76 | 3.76 | 4.13 | 3.57 | 31.94M |
| June 26, 2026 | 3.71 | 4.03 | 4.03 | 4.21 | 3.6 | 73.46M |
| June 25, 2026 | 4.16 | 3.79 | 3.79 | 4.23 | 3.63 | 47.07M |
| June 24, 2026 | 4.66 | 4.14 | 4.14 | 4.68 | 4.01 | 30.14M |
| June 23, 2026 | 4.55 | 4.63 | 4.63 | 4.88 | 4.42 | 32.61M |
| June 22, 2026 | 4.49 | 4.9 | 4.9 | 5.34 | 4.48 | 71.47M |
| June 18, 2026 | 4.31 | 4.26 | 4.26 | 4.46 | 4.11 | 47.26M |
| June 17, 2026 | 4.02 | 3.97 | 3.97 | 4.26 | 3.95 | 21.73M |
| June 16, 2026 | 3.9 | 4.07 | 4.07 | 4.27 | 3.88 | 26.78M |
| June 15, 2026 | 3.96 | 3.96 | 3.96 | 4.1 | 3.91 | 20.39M |
| June 12, 2026 | 3.8 | 3.73 | 3.73 | 3.98 | 3.72 | 20.28M |
| June 11, 2026 | 3.51 | 3.79 | 3.79 | 3.82 | 3.42 | 18.49M |
| June 10, 2026 | 3.69 | 3.5 | 3.5 | 3.82 | 3.5 | 21.72M |
| June 09, 2026 | 4.08 | 3.74 | 3.74 | 4.29 | 3.59 | 32.21M |
| June 08, 2026 | 3.91 | 3.96 | 3.96 | 4.09 | 3.76 | 18.26M |
| June 05, 2026 | 4.19 | 3.77 | 3.77 | 4.2 | 3.61 | 28.95M |
| June 04, 2026 | 4.11 | 4.37 | 4.37 | 4.41 | 4.04 | 24.82M |
| June 03, 2026 | 4.5 | 4.38 | 4.38 | 4.95 | 4.31 | 37.08M |
| June 02, 2026 | 4.59 | 4.54 | 4.54 | 4.97 | 4.38 | 50.02M |
| June 01, 2026 | 4.48 | 4.76 | 4.76 | 5.02 | 4.35 | 52.61M |
| May 29, 2026 | 4.4 | 4.52 | 4.52 | 4.52 | 4.15 | 28.98M |
| May 28, 2026 | 4.42 | 4.45 | 4.45 | 4.55 | 4.32 | 33.11M |
| May 27, 2026 | 4.02 | 4.46 | 4.46 | 4.49 | 3.86 | 40.87M |
AD
