HIVE Blockchain Technologies Ltd (HIVE) Historical Stock Data
4.09 ↑0.09 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIVE is down -0.05% a day on average. There have been 17 days where HIVE Blockchain Technologies Ltd closed green and 13 days where HIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.92 | 4.09 | ↑$0.17 (4.26%) | 3.82 | 4.20 | 6.77M |
| 2024-11-21 | 4.34 | 4.00 | ↓$0.34 (-7.83%) | 3.91 | 4.45 | 8.37M |
| 2024-11-20 | 4.43 | 4.16 | ↓$0.27 (-6.09%) | 4.09 | 4.58 | 6.76M |
| 2024-11-19 | 4.30 | 4.29 | ↓$0.01 (-0.23%) | 4.20 | 4.40 | 6.50M |
| 2024-11-18 | 4.46 | 4.32 | ↓$0.14 (-3.14%) | 4.21 | 4.64 | 4.79M |
| 2024-11-15 | 4.40 | 4.43 | ↑$0.03 (0.68%) | 4.20 | 4.46 | 5.64M |
| 2024-11-14 | 4.81 | 4.31 | ↓$0.51 (-10.50%) | 4.25 | 4.85 | 5.33M |
| 2024-11-13 | 5.26 | 4.67 | ↓$0.59 (-11.22%) | 4.64 | 5.54 | 8.23M |
| 2024-11-12 | 5.02 | 5.24 | ↑$0.22 (4.38%) | 4.93 | 5.29 | 6.22M |
| 2024-11-11 | 5.03 | 5.25 | ↑$0.22 (4.35%) | 4.92 | 5.46 | 10.93M |
| 2024-11-08 | 4.40 | 4.65 | ↑$0.25 (5.68%) | 4.40 | 4.74 | 7.20M |
| 2024-11-07 | 4.03 | 4.52 | ↑$0.49 (12.16%) | 4.01 | 4.59 | 7.74M |
| 2024-11-06 | 4.14 | 4.07 | ↓$0.07 (-1.69%) | 3.90 | 4.18 | 7.87M |
| 2024-11-05 | 3.44 | 3.64 | ↑$0.20 (5.81%) | 3.44 | 3.73 | 4.02M |
| 2024-11-04 | 3.50 | 3.39 | ↓$0.11 (-3.14%) | 3.37 | 3.51 | 2.85M |
| 2024-11-01 | 3.78 | 3.54 | ↓$0.24 (-6.35%) | 3.50 | 3.86 | 4.38M |
| 2024-10-31 | 4.22 | 3.69 | ↓$0.53 (-12.56%) | 3.66 | 4.26 | 5M |
| 2024-10-30 | 4.12 | 4.27 | ↑$0.15 (3.64%) | 4.05 | 4.45 | 5.64M |
| 2024-10-29 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.18 | 4.42 | 8.03M |
| 2024-10-28 | 3.76 | 4.11 | ↑$0.35 (9.31%) | 3.76 | 4.12 | 5.98M |
| 2024-10-25 | 3.80 | 3.63 | ↓$0.17 (-4.47%) | 3.61 | 3.89 | 4.11M |
| 2024-10-24 | 3.73 | 3.78 | ↑$0.05 (1.34%) | 3.61 | 3.87 | 4.37M |
| 2024-10-23 | 3.76 | 3.65 | ↓$0.11 (-2.93%) | 3.50 | 3.82 | 4.20M |
| 2024-10-22 | 3.79 | 3.87 | ↑$0.08 (2.11%) | 3.72 | 3.91 | 2.87M |
| 2024-10-21 | 3.79 | 3.83 | ↑$0.04 (1.06%) | 3.54 | 3.85 | 5.71M |
| 2024-10-18 | 3.37 | 3.81 | ↑$0.44 (13.06%) | 3.37 | 3.83 | 7.28M |
| 2024-10-17 | 3.40 | 3.30 | ↓$0.10 (-2.94%) | 3.28 | 3.42 | 3.66M |
| 2024-10-16 | 3.42 | 3.45 | ↑$0.03 (0.88%) | 3.33 | 3.49 | 4.97M |
| 2024-10-15 | 3.30 | 3.33 | ↑$0.03 (0.91%) | 3.22 | 3.41 | 4.63M |
| 2024-10-14 | 3.29 | 3.35 | ↑$0.06 (1.82%) | 3.19 | 3.38 | 4.37M |
Create an account or log in to view more rows.
$HIVE nice gap
$HIVE very normal lol sike
$HIVE what calls are you guys jacked to the tits on?
$HIVE Ride this train. You won't regret.
$HIVE we’re fucked tomorrow boys
$HIVE Dip buyers are going to get wrecked
$HIVE The United States stock market is going to crash.
$HIVE I like the stock!
$HIVE hold
$HIVE has just been halted from trading.