HIVE Blockchain Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2022 | - | - | - | - | - | - |
| Sept 28, 2022 | 3.6900 | 4.0500 | 3.6500 | 4.0300 | 4.0300 | 1,086,600 |
| Sept 27, 2022 | 3.8600 | 3.8800 | 3.6500 | 3.7200 | 3.7200 | 1,037,700 |
| Sept 26, 2022 | 3.7000 | 3.9100 | 3.5900 | 3.6100 | 3.6100 | 926,000 |
| Sept 23, 2022 | 3.8700 | 3.9400 | 3.6800 | 3.7500 | 3.7500 | 970,200 |
| Sept 22, 2022 | 4.2000 | 4.2000 | 3.9100 | 3.9700 | 3.9700 | 819,600 |
| Sept 21, 2022 | 4.1900 | 4.4000 | 4.1500 | 4.1800 | 4.1800 | 929,300 |
| Sept 20, 2022 | 4.1300 | 4.2900 | 4.0500 | 4.1300 | 4.1300 | 656,500 |
| Sept 19, 2022 | 4.0600 | 4.3100 | 3.9900 | 4.2700 | 4.2700 | 1,001,900 |
| Sept 16, 2022 | 4.3200 | 4.3700 | 4.2100 | 4.2300 | 4.2300 | 1,287,400 |
| Sept 15, 2022 | 4.4700 | 4.5900 | 4.3300 | 4.5000 | 4.5000 | 1,283,400 |
| Sept 14, 2022 | 4.5400 | 4.6400 | 4.4600 | 4.5400 | 4.5400 | 460,700 |
| Sept 13, 2022 | 4.6600 | 4.8100 | 4.5400 | 4.5500 | 4.5500 | 1,394,000 |
| Sept 12, 2022 | 5.2200 | 5.2900 | 5.0500 | 5.1200 | 5.1200 | 1,273,000 |
| Sept 09, 2022 | 4.9100 | 5.1400 | 4.9100 | 5.1100 | 5.1100 | 1,328,700 |
| Sept 08, 2022 | 4.2900 | 4.6400 | 4.2500 | 4.6200 | 4.6200 | 1,068,600 |
| Sept 07, 2022 | 4.1600 | 4.3400 | 4.0300 | 4.3200 | 4.3200 | 988,000 |
| Sept 06, 2022 | 4.7400 | 4.8100 | 4.2500 | 4.2600 | 4.2600 | 1,456,500 |
| Sept 02, 2022 | 4.9000 | 5.0300 | 4.7500 | 4.7900 | 4.7900 | 968,800 |
| Sept 01, 2022 | 4.9500 | 4.9700 | 4.7200 | 4.8500 | 4.8500 | 841,300 |
| Aug 31, 2022 | 4.9000 | 5.1700 | 4.8400 | 5.0900 | 5.0900 | 1,110,100 |
| Aug 30, 2022 | 4.9100 | 5.1400 | 4.5700 | 4.8900 | 4.8900 | 1,869,400 |
| Aug 29, 2022 | 4.1200 | 4.8000 | 4.1200 | 4.7600 | 4.7600 | 1,430,400 |
| Aug 26, 2022 | 4.8800 | 4.8800 | 4.3100 | 4.3300 | 4.3300 | 1,929,400 |
| Aug 25, 2022 | 5.1000 | 5.1900 | 4.8500 | 4.8900 | 4.8900 | 1,952,100 |
| Aug 24, 2022 | 5.4500 | 5.5000 | 5.0000 | 5.1000 | 5.1000 | 1,680,500 |
| Aug 23, 2022 | 5.0800 | 5.5400 | 5.0200 | 5.4600 | 5.4600 | 1,591,100 |
| Aug 22, 2022 | 5.0000 | 5.0800 | 4.8900 | 4.9300 | 4.9300 | 1,335,300 |
| Aug 19, 2022 | 5.6100 | 5.6800 | 5.1700 | 5.3200 | 5.3200 | 2,205,100 |
| Aug 18, 2022 | 6.3400 | 6.4600 | 6.2000 | 6.3200 | 6.3200 | 1,356,600 |
| Aug 17, 2022 | 6.4700 | 6.4800 | 5.8900 | 6.2100 | 6.2100 | 2,435,800 |
| Aug 16, 2022 | 7.1200 | 7.2700 | 6.6600 | 6.7300 | 6.7300 | 1,660,100 |
| Aug 15, 2022 | 7.1600 | 7.5300 | 6.6200 | 7.2800 | 7.2800 | 2,252,800 |
| Aug 12, 2022 | 6.3100 | 7.1800 | 6.3000 | 7.1800 | 7.1800 | 1,850,000 |
| Aug 11, 2022 | 6.4900 | 6.7500 | 6.1900 | 6.3100 | 6.3100 | 2,737,400 |
| Aug 10, 2022 | 5.7500 | 6.0900 | 5.5900 | 6.0600 | 6.0600 | 2,296,400 |
| Aug 09, 2022 | 5.4500 | 5.5200 | 5.1000 | 5.5000 | 5.5000 | 1,434,900 |
| Aug 08, 2022 | 5.2200 | 5.5400 | 5.1400 | 5.5300 | 5.5300 | 1,978,200 |
| Aug 05, 2022 | 4.9800 | 5.1100 | 4.8300 | 5.0300 | 5.0300 | 1,450,300 |
| Aug 04, 2022 | 4.9500 | 5.2600 | 4.8700 | 4.9200 | 4.9200 | 1,684,000 |
| Aug 03, 2022 | 4.9900 | 5.0500 | 4.8500 | 5.0200 | 5.0200 | 1,482,100 |
| Aug 02, 2022 | 4.4400 | 4.9800 | 4.3700 | 4.8500 | 4.8500 | 2,118,100 |
| Aug 01, 2022 | 4.4000 | 4.6100 | 4.0500 | 4.5500 | 4.5500 | 1,816,000 |
| Jul 29, 2022 | 4.1600 | 4.5100 | 4.0100 | 4.5100 | 4.5100 | 5,722,700 |
| Jul 28, 2022 | 3.9100 | 4.2100 | 3.7200 | 4.1600 | 4.1600 | 2,425,100 |
| Jul 27, 2022 | 3.5300 | 3.9500 | 3.4900 | 3.9100 | 3.9100 | 1,787,400 |
| Jul 26, 2022 | 3.5300 | 3.5900 | 3.3800 | 3.4100 | 3.4100 | 1,461,500 |
| Jul 25, 2022 | 3.9100 | 3.9400 | 3.5800 | 3.6600 | 3.6600 | 1,666,800 |
| Jul 22, 2022 | 4.5400 | 4.5400 | 3.9000 | 3.9300 | 3.9300 | 2,088,300 |
| Jul 21, 2022 | 4.1800 | 4.4500 | 4.1100 | 4.4500 | 4.4500 | 1,820,000 |
| Jul 20, 2022 | 4.1500 | 4.3900 | 4.1100 | 4.3200 | 4.3200 | 3,573,500 |
| Jul 19, 2022 | 3.8300 | 4.0300 | 3.7200 | 4.0100 | 4.0100 | 2,128,500 |
| Jul 18, 2022 | 3.7500 | 4.0300 | 3.6600 | 3.7000 | 3.7000 | 3,402,600 |
| Jul 15, 2022 | 3.3200 | 3.5300 | 3.3100 | 3.5300 | 3.5300 | 1,465,800 |
| Jul 14, 2022 | 3.1500 | 3.2800 | 3.0500 | 3.2400 | 3.2400 | 1,067,400 |
| Jul 13, 2022 | 3.0400 | 3.2600 | 3.0200 | 3.2100 | 3.2100 | 1,323,800 |
| Jul 12, 2022 | 3.2100 | 3.3000 | 3.1200 | 3.1500 | 3.1500 | 1,237,600 |
| Jul 11, 2022 | 3.4800 | 3.5000 | 3.2600 | 3.2600 | 3.2600 | 1,356,300 |
| Jul 08, 2022 | 3.5200 | 3.7400 | 3.3900 | 3.6200 | 3.6200 | 2,724,900 |
| Jul 07, 2022 | 3.2500 | 3.6500 | 3.2400 | 3.6400 | 3.6400 | 2,227,100 |
| Jul 06, 2022 | 3.3400 | 3.4000 | 3.1800 | 3.2300 | 3.2300 | 1,210,600 |
| Jul 05, 2022 | 2.9500 | 3.4000 | 2.8700 | 3.3700 | 3.3700 | 2,417,500 |
| Jul 01, 2022 | 3.0200 | 3.1200 | 2.9500 | 3.1100 | 3.1100 | 1,043,900 |
| Jun 30, 2022 | 2.9800 | 3.0600 | 2.8900 | 2.9900 | 2.9900 | 1,893,300 |
| Jun 29, 2022 | 3.1100 | 3.1500 | 3.0000 | 3.1100 | 3.1100 | 1,472,600 |
| Jun 28, 2022 | 3.4700 | 3.5100 | 3.1200 | 3.1600 | 3.1600 | 1,612,000 |
| Jun 27, 2022 | 3.6100 | 3.6300 | 3.3600 | 3.4400 | 3.4400 | 1,520,100 |
| Jun 24, 2022 | 3.3100 | 3.6200 | 3.2900 | 3.5700 | 3.5700 | 2,064,000 |
| Jun 23, 2022 | 3.1000 | 3.2400 | 2.9800 | 3.2300 | 3.2300 | 1,649,400 |
| Jun 22, 2022 | 3.0100 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 1,402,900 |
| Jun 21, 2022 | 3.0000 | 3.2800 | 3.0000 | 3.0800 | 3.0800 | 2,386,200 |
| Jun 17, 2022 | 2.8600 | 3.0200 | 2.8600 | 2.9400 | 2.9400 | 2,104,000 |
| Jun 16, 2022 | 3.0400 | 3.0400 | 2.8300 | 2.8900 | 2.8900 | 2,118,800 |
| Jun 15, 2022 | 3.0400 | 3.1900 | 2.9300 | 3.1000 | 3.1000 | 3,509,100 |
| Jun 14, 2022 | 2.9300 | 3.1500 | 2.8200 | 3.0200 | 3.0200 | 2,690,500 |
| Jun 13, 2022 | 2.9400 | 3.1000 | 2.8700 | 2.9200 | 2.9200 | 3,573,300 |
| Jun 10, 2022 | 3.4700 | 3.5500 | 3.3300 | 3.3900 | 3.3900 | 1,805,600 |
| Jun 09, 2022 | 3.9000 | 3.9100 | 3.5600 | 3.5700 | 3.5700 | 1,841,100 |
| Jun 08, 2022 | 4.0400 | 4.1700 | 3.8700 | 3.9100 | 3.9100 | 1,702,300 |
| Jun 07, 2022 | 4.0100 | 4.1300 | 3.9100 | 4.0800 | 4.0800 | 2,441,700 |
| Jun 06, 2022 | 4.4000 | 4.4600 | 4.0500 | 4.1400 | 4.1400 | 1,716,700 |
| Jun 03, 2022 | 4.1400 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 1,646,500 |
| Jun 02, 2022 | 3.9600 | 4.2100 | 3.9500 | 4.1800 | 4.1800 | 2,056,600 |
| Jun 01, 2022 | 4.4800 | 4.4800 | 3.9700 | 3.9900 | 3.9900 | 2,485,600 |
| May 31, 2022 | 4.5300 | 4.6300 | 4.3000 | 4.3900 | 4.3900 | 3,571,000 |
| May 27, 2022 | 3.7900 | 4.0200 | 3.7800 | 3.9800 | 3.9800 | 2,033,400 |
| May 26, 2022 | 3.6500 | 3.8600 | 3.5500 | 3.7800 | 3.7800 | 2,489,200 |
| May 25, 2022 | 3.8000 | 3.9700 | 3.6600 | 3.6900 | 3.6900 | 1,848,000 |
| May 24, 2022 | 4.1000 | 4.1900 | 3.7400 | 3.8200 | 3.8200 | 1,929,100 |
| May 23, 2022 | 4.5500 | 4.5500 | 4.1500 | 4.2500 | 4.2500 | 973,280 |
| May 20, 2022 | 4.6000 | 4.6500 | 4.2000 | 4.4500 | 4.4500 | 520,700 |
| May 19, 2022 | 4.3000 | 4.6500 | 4.3000 | 4.5000 | 4.5000 | 523,980 |
| May 18, 2022 | 4.6500 | 4.6500 | 4.3000 | 4.3500 | 4.3500 | 427,560 |
| May 17, 2022 | 4.5000 | 4.7500 | 4.4500 | 4.6500 | 4.6500 | 486,020 |
| May 16, 2022 | 4.7000 | 4.7500 | 4.2500 | 4.3000 | 4.3000 | 892,760 |
| May 13, 2022 | 4.7000 | 4.8500 | 4.4000 | 4.6500 | 4.6500 | 1,264,660 |
| May 12, 2022 | 4.3000 | 4.6500 | 3.9000 | 4.2500 | 4.2500 | 1,905,180 |
| May 11, 2022 | 5.3500 | 5.7500 | 4.6000 | 4.6000 | 4.6000 | 2,494,220 |
| May 10, 2022 | 6.1000 | 6.5000 | 5.8000 | 5.9500 | 5.9500 | 1,376,640 |
| May 09, 2022 | 6.5000 | 6.6000 | 5.7500 | 5.8000 | 5.8000 | 1,695,060 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
