HIVE Blockchain Technologies Ltd (HIVE) Historical Stock Data
1.84 ↑0.01 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIVE is up 0.42% a day on average. There have been 15 days where HIVE Blockchain Technologies Ltd closed green and 15 days where HIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.76 | 1.91 | 12.02M |
| 2025-05-08 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.76 | 1.88 | 10.91M |
| 2025-05-07 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.70 | 1.78 | 6.64M |
| 2025-05-06 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.67 | 1.74 | 5.62M |
| 2025-05-05 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.69 | 1.77 | 7.48M |
| 2025-05-02 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.77 | 1.86 | 7.71M |
| 2025-05-01 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.73 | 1.84 | 8.79M |
| 2025-04-30 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.60 | 1.71 | 7.60M |
| 2025-04-29 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.70 | 1.78 | 9.17M |
| 2025-04-28 | 1.82 | 1.75 | ↓$0.07 (-3.85%) | 1.65 | 1.83 | 13.20M |
| 2025-04-25 | 1.73 | 1.79 | ↑$0.06 (3.47%) | 1.71 | 1.81 | 7.37M |
| 2025-04-24 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.67 | 1.74 | 5.55M |
| 2025-04-23 | 1.70 | 1.69 | ↓$0.01 (-0.29%) | 1.64 | 1.73 | 9.85M |
| 2025-04-22 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.51 | 1.66 | 12.06M |
| 2025-04-21 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.56 | 7.14M |
| 2025-04-17 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.41 | 1.50 | 3.49M |
| 2025-04-16 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.41 | 1.48 | 5.27M |
| 2025-04-15 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.40 | 1.52 | 7.72M |
| 2025-04-14 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.44 | 1.55 | 6.09M |
| 2025-04-11 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.43 | 1.49 | 5.95M |
| 2025-04-10 | 1.49 | 1.43 | ↓$0.06 (-3.70%) | 1.39 | 1.50 | 5.46M |
| 2025-04-09 | 1.33 | 1.52 | ↑$0.19 (14.29%) | 1.26 | 1.56 | 12.23M |
| 2025-04-08 | 1.51 | 1.31 | ↓$0.20 (-13.25%) | 1.28 | 1.51 | 7.27M |
| 2025-04-07 | 1.30 | 1.42 | ↑$0.12 (9.23%) | 1.27 | 1.55 | 8.07M |
| 2025-04-04 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.30 | 1.45 | 6.14M |
| 2025-04-03 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.45 | 1.52 | 9.11M |
| 2025-04-02 | 1.49 | 1.61 | ↑$0.12 (8.05%) | 1.48 | 1.63 | 9.54M |
| 2025-04-01 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.43 | 1.57 | 9.84M |
| 2025-03-31 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.38 | 1.48 | 6.92M |
| 2025-03-28 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.48 | 1.60 | 8.17M |
Create an account or log in to view more rows.
$HIVE the trend is your friend
until the end.
$HIVE The United States stock market is going to crash.
$HIVE lock and load
$HIVE Not Selling
Hodling for thousands!
$HIVE not worrying
$HIVE Many many bears
$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.