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 $49,000 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $427.95, while $1000 invested 1 year ago would be worth $2,934.13. This corresponds to total returns of 4,800%, -57.21%, 193.41%, respectively, with annualized returns of 47.55%, -15.6%, 193.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4.3 | 4.1 | 4.1 | 4.36 | 4.07 | 34.17M |
| May 22, 2026 | 3.87 | 4.07 | 4.07 | 4.23 | 3.75 | 46.52M |
| May 21, 2026 | 3.88 | 3.85 | 3.85 | 3.98 | 3.7 | 42.56M |
| May 20, 2026 | 3.39 | 3.87 | 3.87 | 4.07 | 3.2 | 62.21M |
| May 19, 2026 | 3.3 | 3.35 | 3.35 | 3.59 | 3.11 | 52.53M |
| May 18, 2026 | 3.6 | 3.46 | 3.46 | 3.92 | 3.27 | 110.19M |
| May 15, 2026 | 2.81 | 2.69 | 2.69 | 2.87 | 2.68 | 10.76M |
| May 14, 2026 | 2.77 | 2.97 | 2.97 | 3.07 | 2.72 | 16.88M |
| May 13, 2026 | 2.8 | 2.76 | 2.76 | 2.83 | 2.73 | 10.34M |
| May 12, 2026 | 2.91 | 2.82 | 2.82 | 2.92 | 2.7 | 15.19M |
| May 11, 2026 | 2.78 | 3.01 | 3.01 | 3.13 | 2.72 | 20.51M |
| May 08, 2026 | 2.9 | 2.82 | 2.82 | 2.92 | 2.76 | 11.47M |
| May 07, 2026 | 2.88 | 2.87 | 2.87 | 2.96 | 2.78 | 13.59M |
| May 06, 2026 | 2.91 | 2.94 | 2.94 | 3 | 2.82 | 15.05M |
| May 05, 2026 | 2.66 | 2.84 | 2.84 | 2.85 | 2.61 | 18.65M |
| May 04, 2026 | 2.47 | 2.6 | 2.6 | 2.63 | 2.46 | 11.78M |
| May 01, 2026 | 2.44 | 2.43 | 2.43 | 2.49 | 2.41 | 11.64M |
| April 30, 2026 | 2.24 | 2.41 | 2.41 | 2.41 | 2.22 | 19.73M |
| April 29, 2026 | 2.31 | 2.22 | 2.22 | 2.32 | 2.19 | 9.93M |
| April 28, 2026 | 2.38 | 2.3 | 2.3 | 2.38 | 2.25 | 15.43M |
| April 27, 2026 | 2.51 | 2.45 | 2.45 | 2.55 | 2.4 | 9.77M |
| April 24, 2026 | 2.58 | 2.52 | 2.52 | 2.71 | 2.49 | 16.04M |
| April 23, 2026 | 2.59 | 2.54 | 2.54 | 2.64 | 2.46 | 18.27M |
| April 22, 2026 | 2.58 | 2.6 | 2.6 | 2.75 | 2.58 | 20.47M |
| April 21, 2026 | 2.61 | 2.48 | 2.48 | 2.63 | 2.47 | 23.72M |
| April 20, 2026 | 2.39 | 2.54 | 2.54 | 2.56 | 2.38 | 25.67M |
| April 17, 2026 | 2.22 | 2.51 | 2.51 | 2.58 | 2.16 | 72.48M |
| April 16, 2026 | 2.29 | 2.19 | 2.19 | 2.34 | 2.06 | 39.71M |
| April 15, 2026 | 2.45 | 2.47 | 2.47 | 2.48 | 2.34 | 17.38M |
| April 14, 2026 | 2.27 | 2.42 | 2.42 | 2.47 | 2.25 | 11.28M |
| April 13, 2026 | 2.05 | 2.17 | 2.17 | 2.21 | 2.01 | 10.16M |
| April 10, 2026 | 2.11 | 2.08 | 2.08 | 2.21 | 2.08 | 8.77M |
| April 09, 2026 | 2.07 | 2.07 | 2.07 | 2.17 | 2.05 | 9.19M |
| April 08, 2026 | 2.1 | 2.07 | 2.07 | 2.15 | 2.05 | 10.88M |
| April 07, 2026 | 1.93 | 1.94 | 1.94 | 1.96 | 1.86 | 6.69M |
| April 06, 2026 | 1.96 | 1.97 | 1.97 | 2.02 | 1.94 | 8.32M |
| April 02, 2026 | 1.81 | 1.92 | 1.92 | 1.95 | 1.81 | 9.37M |
| April 01, 2026 | 1.92 | 1.89 | 1.89 | 1.96 | 1.89 | 8.27M |
| March 31, 2026 | 1.78 | 1.9 | 1.9 | 1.92 | 1.78 | 12.23M |
| March 30, 2026 | 1.85 | 1.75 | 1.75 | 1.88 | 1.73 | 9.94M |
| March 27, 2026 | 1.9 | 1.82 | 1.82 | 1.9 | 1.79 | 11.01M |
| March 26, 2026 | 2.09 | 1.93 | 1.93 | 2.1 | 1.93 | 10.12M |
AD
