Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hive Digital Te (HIVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 3.37 4.06 3.205 3.87 4,105,886
19th May 2026 (Tue) 3.29 3.585 3.12 3.35 1,715,670
18th May 2026 (Mon) 3.62 3.92 3.275 3.46 4,393,841
15th May 2026 (Fri) 2.81 2.83 2.685 2.69 551,361
14th May 2026 (Thu) 2.765 3.07 2.72 2.97 1,550,732
13th May 2026 (Wed) 2.75 2.83 2.74 2.76 478,781
12th May 2026 (Tue) 2.91 2.915 2.70 2.82 463,740
11th May 2026 (Mon) 2.80 3.13 2.72 3.01 1,346,550
8th May 2026 (Fri) 2.89 2.90 2.765 2.82 903,908
7th May 2026 (Thu) 2.88 2.95 2.785 2.87 890,743
6th May 2026 (Wed) 2.91 3.00 2.825 2.94 1,356,007
5th May 2026 (Tue) 2.655 2.85 2.62 2.84 1,848,154
4th May 2026 (Mon) 2.50 2.625 2.47 2.60 712,340
1st May 2026 (Fri) 2.43 2.485 2.41 2.43 812,875
30th Apr 2026 (Thu) 2.24 2.41 2.22 2.41 541,606
29th Apr 2026 (Wed) 2.29 2.29 2.195 2.22 542,613
28th Apr 2026 (Tue) 2.375 2.375 2.255 2.30 808,061
27th Apr 2026 (Mon) 2.51 2.545 2.395 2.45 566,026
24th Apr 2026 (Fri) 2.62 2.71 2.495 2.52 1,134,516
23rd Apr 2026 (Thu) 2.56 2.63 2.465 2.54 775,571
22nd Apr 2026 (Wed) 2.60 2.745 2.59 2.60 1,158,583
21st Apr 2026 (Tue) 2.59 2.63 2.475 2.48 889,551
20th Apr 2026 (Mon) 2.39 2.555 2.39 2.54 1,626,216
17th Apr 2026 (Fri) 2.25 2.58 2.165 2.51 2,616,978
16th Apr 2026 (Thu) 2.285 2.34 2.06 2.185 4,121,855
15th Apr 2026 (Wed) 2.42 2.48 2.35 2.47 1,339,843
14th Apr 2026 (Tue) 2.26 2.46 2.25 2.42 999,657
13th Apr 2026 (Mon) 2.08 2.205 2.01 2.17 1,775,647
10th Apr 2026 (Fri) 2.13 2.21 2.08 2.08 844,217
9th Apr 2026 (Thu) 2.055 2.17 2.055 2.07 823,794
8th Apr 2026 (Wed) 2.10 2.155 2.055 2.07 1,141,677
7th Apr 2026 (Tue) 1.93 1.96 1.87 1.94 575,070
6th Apr 2026 (Mon) 1.965 2.02 1.94 1.97 588,800
3rd Apr 2026 (Fri) 1.82 1.945 1.81 1.92 540,612
2nd Apr 2026 (Thu) 1.82 1.945 1.81 1.92 540,612
1st Apr 2026 (Wed) 1.93 1.95 1.89 1.89 399,725
31st Mar 2026 (Tue) 1.80 1.915 1.78 1.90 1,000,330
30th Mar 2026 (Mon) 1.85 1.87 1.735 1.75 730,133
27th Mar 2026 (Fri) 1.88 1.89 1.79 1.82 802,114
26th Mar 2026 (Thu) 2.08 2.095 1.93 1.93 855,993
25th Mar 2026 (Wed) 2.135 2.195 2.10 2.14 645,867
24th Mar 2026 (Tue) 2.07 2.105 2.015 2.05 459,341
23rd Mar 2026 (Mon) 2.045 2.145 2.035 2.10 308,274
FTSE 100 Latest
Value10,443.47
Change11.13