HIVE Digital Technologies Ltd. (HIVE) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -19.7%
- 3M
- +63.9%
- YTD
- +16.5%
- 1Y
- +40.1%
- 3Y
- -16.8%
- 5Y
- -25.2%
Loading 10-year price history...
HIVE Historical Performance
HIVE Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -64.9%
- 2012 annual price return
- -69.2%
- 2013 annual price return
- -25.0%
- 2014 annual price return
- -33.3%
- 2015 annual price return
- +0.0%
- 2016 annual price return
- +250.0%
- 2017 annual price return
- +3814.3%
- 2018 annual price return
- -93.0%
- 2019 annual price return
- -66.7%
- 2020 annual price return
- +2600.0%
- 2021 annual price return
- +35.4%
- 2022 annual price return
- -89.2%
- 2023 annual price return
- +196.1%
- 2024 annual price return
- -35.1%
- 2025 annual price return
- -16.5%
- 2026 annual price return
- -21.6%
HIVE Stock Price Trajectory (2011–2026)
As of July 8, 2026, HIVE Digital Technologies Ltd. (HIVE) trades at $3.18, representing a +40.1% return over the past year. The stock has delivered a -76.5% total return over five years (-25.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.75 on February 19, 2021. From this peak, HIVE has corrected -88.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers MARA (-28.1% 1Y), RIOT (+83.3% 1Y), and CLSK (+10.2% 1Y), HIVE has underperformed the peer group average. Compare HIVE vs MARA →
HIVE Historical Price Data · from 2011
Rows 1–50 of 3,879| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.29 | 3.34 | 3.11 | 3.18 | 16.62M | -5.92% |
| 2026-07-06 | 3.25 | 3.49 | 3.25 | 3.38 | 14.93M | +4.32% |
| 2026-07-02 | 3.55 | 3.68 | 3.20 | 3.24 | 30.56M | -6.36% |
| 2026-07-01 | 3.60 | 3.62 | 3.38 | 3.46 | 19.95M | -4.95% |
| 2026-06-30 | 3.67 | 3.72 | 3.56 | 3.64 | 16.26M | -3.19% |
| 2026-06-29 | 4.10 | 4.13 | 3.57 | 3.76 | 4.67M | -6.70% |
| 2026-06-26 | 3.71 | 4.21 | 3.61 | 4.03 | 0 | +6.33% |
| 2026-06-25 | 4.16 | 4.23 | 3.63 | 3.79 | 43.64M | -8.45% |
| 2026-06-24 | 4.66 | 4.68 | 4.01 | 4.14 | 29.54M | -10.58% |
| 2026-06-23 | 4.54 | 4.88 | 4.42 | 4.63 | 32.43M | -5.51% |
| 2026-06-22 | 4.50 | 5.34 | 4.48 | 4.90 | 71.28M | +15.02% |
| 2026-06-18 | 4.31 | 4.46 | 4.11 | 4.26 | 45.99M | +7.30% |
| 2026-06-17 | 4.02 | 4.26 | 3.95 | 3.97 | 21.62M | -2.46% |
| 2026-06-16 | 3.90 | 4.27 | 3.88 | 4.07 | 26.56M | +2.78% |
| 2026-06-15 | 3.97 | 4.10 | 3.91 | 3.96 | 20.09M | +6.17% |
| 2026-06-12 | 3.80 | 3.98 | 3.73 | 3.73 | 20.23M | -1.58% |
| 2026-06-11 | 3.51 | 3.82 | 3.42 | 3.79 | 18.44M | +8.29% |
| 2026-06-10 | 3.69 | 3.82 | 3.50 | 3.50 | 21.28M | -6.42% |
| 2026-06-09 | 4.08 | 4.29 | 3.59 | 3.74 | 32.07M | -5.56% |
| 2026-06-08 | 3.91 | 4.09 | 3.76 | 3.96 | 18.14M | +5.04% |
| 2026-06-05 | 4.18 | 4.20 | 3.61 | 3.77 | 2.13M | -13.73% |
| 2026-06-04 | 4.11 | 4.41 | 4.04 | 4.37 | 24.69M | -0.23% |
| 2026-06-03 | 4.50 | 4.95 | 4.31 | 4.38 | 37.08M | -3.63% |
| 2026-06-02 | 4.59 | 4.97 | 4.38 | 4.54 | 49.86M | -4.52% |
| 2026-06-01 | 4.47 | 5.02 | 4.35 | 4.76 | 50.10M | +5.31% |
| 2026-05-29 | 4.40 | 4.52 | 4.15 | 4.52 | 28.62M | +1.57% |
| 2026-05-28 | 4.41 | 4.55 | 4.32 | 4.45 | 32.51M | -0.22% |
| 2026-05-27 | 4.02 | 4.48 | 3.86 | 4.46 | 40.08M | +8.78% |
| 2026-05-26 | 4.30 | 4.35 | 4.07 | 4.10 | 34.11M | +0.74% |
| 2026-05-22 | 3.86 | 4.23 | 3.75 | 4.07 | 46.32M | +5.71% |
| 2026-05-21 | 3.87 | 3.98 | 3.70 | 3.85 | 42.03M | -0.52% |
| 2026-05-20 | 3.38 | 4.07 | 3.20 | 3.87 | 61.36M | +15.52% |
| 2026-05-19 | 3.30 | 3.59 | 3.12 | 3.35 | 51.03M | -3.18% |
| 2026-05-18 | 3.64 | 3.92 | 3.27 | 3.46 | 108.45M | +28.62% |
| 2026-05-15 | 2.81 | 2.87 | 2.68 | 2.69 | 10.72M | -9.43% |
| 2026-05-14 | 2.77 | 3.07 | 2.72 | 2.97 | 16.88M | +7.61% |
| 2026-05-13 | 2.80 | 2.83 | 2.73 | 2.76 | 10.34M | -2.13% |
| 2026-05-12 | 2.91 | 2.92 | 2.70 | 2.82 | 15.18M | -6.31% |
| 2026-05-11 | 2.78 | 3.13 | 2.73 | 3.01 | 20.38M | +6.74% |
| 2026-05-08 | 2.87 | 2.92 | 2.76 | 2.82 | 11.39M | -1.74% |
| 2026-05-07 | 2.88 | 2.96 | 2.78 | 2.87 | 13.58M | -2.38% |
| 2026-05-06 | 2.89 | 3.00 | 2.83 | 2.94 | 14.67M | +3.52% |
| 2026-05-05 | 2.65 | 2.85 | 2.61 | 2.84 | 18.15M | +9.23% |
| 2026-05-04 | 2.46 | 2.63 | 2.46 | 2.60 | 11.76M | +7.00% |
| 2026-05-01 | 2.46 | 2.49 | 2.41 | 2.43 | 11.39M | +0.83% |
| 2026-04-30 | 2.23 | 2.41 | 2.23 | 2.41 | 19.73M | +8.56% |
| 2026-04-29 | 2.31 | 2.32 | 2.19 | 2.22 | 9.86M | -3.48% |
| 2026-04-28 | 2.38 | 2.38 | 2.25 | 2.30 | 15.28M | -6.12% |
| 2026-04-27 | 2.51 | 2.54 | 2.40 | 2.45 | 9.77M | -2.78% |
| 2026-04-24 | 2.64 | 2.71 | 2.49 | 2.52 | 16.04M | -0.79% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HIVE — Frequently Asked Questions
Quick answers to the most common questions about buying HIVE stock.
How has HIVE stock performed recently?
HIVE returned +40.1% over the past year, beating its 5-year annualized CAGR of -25.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HIVE's all-time high price?
HIVE Digital Technologies Ltd. reached $28.75 on 2021-02-19. The 52-week high is $7.84. Current 1-year return of +40.1% places the stock closer to historical peaks.
Where can I download HIVE historical price data?
This page provides HIVE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.