HIVE Blockchain Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 3.1100 | 3.1400 | 2.9950 | 3.0350 | 3.0350 | 1,099,430 |
| 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 | 2,061,300 |
| 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 | 2,103,300 |
| 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 | 1,646,200 |
| 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 |
| May 06, 2022 | 7.1500 | 7.3000 | 6.8000 | 7.0000 | 7.0000 | 1,401,460 |
| May 05, 2022 | 7.9000 | 7.9000 | 7.2000 | 7.3500 | 7.3500 | 1,265,640 |
| May 04, 2022 | 7.5500 | 8.0000 | 7.2000 | 8.0000 | 8.0000 | 1,775,720 |
| May 03, 2022 | 7.5500 | 7.7500 | 7.4500 | 7.5500 | 7.5500 | 807,540 |
| May 02, 2022 | 7.4000 | 7.6500 | 7.2000 | 7.5500 | 7.5500 | 1,775,900 |
| Apr 29, 2022 | 7.9000 | 8.2500 | 7.3000 | 7.3000 | 7.3000 | 1,596,200 |
| Apr 28, 2022 | 7.9000 | 8.2000 | 7.5500 | 8.0000 | 8.0000 | 1,410,200 |
| Apr 27, 2022 | 7.8500 | 8.2000 | 7.7500 | 7.8500 | 7.8500 | 1,372,880 |
| Apr 26, 2022 | 8.3500 | 8.3500 | 7.8000 | 7.8500 | 7.8500 | 1,014,380 |
| Apr 25, 2022 | 7.8500 | 8.4500 | 7.8000 | 8.4000 | 8.4000 | 1,331,460 |
| Apr 22, 2022 | 8.5000 | 8.6000 | 7.9500 | 8.0500 | 8.0500 | 1,032,220 |
| Apr 21, 2022 | 9.2000 | 9.3000 | 8.4000 | 8.4500 | 8.4500 | 1,122,800 |
| Apr 20, 2022 | 9.2500 | 9.3500 | 8.7500 | 8.8500 | 8.8500 | 810,520 |
| Apr 19, 2022 | 8.9500 | 9.2500 | 8.7000 | 9.0500 | 9.0500 | 964,240 |
| Apr 18, 2022 | 8.7500 | 8.9500 | 8.4000 | 8.6500 | 8.6500 | 1,201,400 |
| Apr 14, 2022 | 9.2500 | 9.3500 | 8.7500 | 8.7500 | 8.7500 | 839,500 |
| Apr 13, 2022 | 8.9000 | 9.5000 | 8.8000 | 9.3000 | 9.3000 | 871,880 |
| Apr 12, 2022 | 9.2500 | 9.4000 | 8.7500 | 8.8500 | 8.8500 | 1,139,420 |
| Apr 11, 2022 | 9.0000 | 9.2500 | 8.8000 | 8.9500 | 8.9500 | 1,035,180 |
| Apr 08, 2022 | 9.2500 | 9.6000 | 9.1500 | 9.2500 | 9.2500 | 879,100 |
| Apr 07, 2022 | 9.4500 | 9.7500 | 9.1500 | 9.5000 | 9.5000 | 911,320 |
| Apr 06, 2022 | 10.0000 | 10.0500 | 9.4000 | 9.5500 | 9.5500 | 1,587,340 |
| Apr 05, 2022 | 10.8500 | 10.8500 | 10.0500 | 10.1000 | 10.1000 | 1,354,180 |
| Apr 04, 2022 | 10.6000 | 10.9000 | 10.3000 | 10.6500 | 10.6500 | 1,274,900 |
| Apr 01, 2022 | 10.6000 | 10.9500 | 10.4000 | 10.5500 | 10.5500 | 1,692,940 |
| Mar 31, 2022 | 11.2000 | 11.2500 | 10.5500 | 10.6500 | 10.6500 | 1,277,180 |
| Mar 30, 2022 | 11.2000 | 11.4500 | 11.0500 | 11.0500 | 11.0500 | 1,751,120 |
| Mar 29, 2022 | 11.6000 | 11.6500 | 11.0000 | 11.3500 | 11.3500 | 1,679,540 |
| Mar 28, 2022 | 11.2000 | 11.7000 | 10.9500 | 11.5000 | 11.5000 | 2,158,160 |
| Mar 25, 2022 | 11.2000 | 11.3500 | 10.4000 | 10.6000 | 10.6000 | 1,670,840 |
| Mar 24, 2022 | 10.2500 | 10.8500 | 9.9000 | 10.8500 | 10.8500 | 1,926,180 |
| Mar 23, 2022 | 10.1000 | 10.5000 | 9.7500 | 10.0000 | 10.0000 | 1,475,400 |
| Mar 22, 2022 | 10.1500 | 10.5000 | 10.0000 | 10.2000 | 10.2000 | 1,963,940 |
| Mar 21, 2022 | 10.0000 | 10.1000 | 9.4500 | 9.6500 | 9.6500 | 1,856,680 |
| Mar 18, 2022 | 9.5000 | 10.3000 | 9.4000 | 10.1500 | 10.1500 | 1,589,960 |
| Mar 17, 2022 | 9.2000 | 9.7500 | 9.2000 | 9.7000 | 9.7000 | 1,076,200 |
| Mar 16, 2022 | 8.9000 | 9.3000 | 8.6000 | 9.3000 | 9.3000 | 1,281,440 |
| Mar 15, 2022 | 8.3000 | 8.7000 | 7.9000 | 8.7000 | 8.7000 | 1,035,060 |
| Mar 14, 2022 | 8.7000 | 8.7500 | 8.0000 | 8.2000 | 8.2000 | 1,619,200 |
| Mar 11, 2022 | 9.2500 | 9.2500 | 8.6000 | 8.6000 | 8.6000 | 1,520,200 |
| Mar 10, 2022 | 8.8000 | 9.3000 | 8.7500 | 9.2000 | 9.2000 | 1,420,620 |
| Mar 09, 2022 | 9.5500 | 9.6000 | 9.1000 | 9.3500 | 9.3500 | 1,612,120 |
| Mar 08, 2022 | 8.3000 | 8.9000 | 8.2000 | 8.6000 | 8.6000 | 1,672,560 |
| Mar 07, 2022 | 8.9000 | 9.0000 | 8.2000 | 8.2500 | 8.2500 | 1,809,880 |
| Mar 04, 2022 | 9.3500 | 9.4500 | 8.7000 | 8.9000 | 8.9000 | 1,511,680 |
| Mar 03, 2022 | 10.4000 | 10.4000 | 9.4000 | 9.4000 | 9.4000 | 1,570,360 |
| Mar 02, 2022 | 10.3000 | 10.7000 | 10.1000 | 10.4000 | 10.4000 | 1,287,140 |
| Mar 01, 2022 | 10.8000 | 10.8500 | 10.1500 | 10.3000 | 10.3000 | 1,939,340 |
| Feb 28, 2022 | 9.6500 | 10.4000 | 9.4500 | 10.2000 | 10.2000 | 1,759,040 |
| Feb 25, 2022 | 9.8500 | 9.9500 | 9.3500 | 9.5500 | 9.5500 | 1,514,240 |
| Feb 24, 2022 | 7.9000 | 9.7000 | 7.9000 | 9.6500 | 9.6500 | 2,019,240 |
| Feb 23, 2022 | 9.7500 | 9.8500 | 8.9000 | 8.9500 | 8.9500 | 1,716,760 |
| Feb 22, 2022 | 9.3500 | 9.7500 | 9.1000 | 9.3500 | 9.3500 | 1,890,860 |
| Feb 18, 2022 | 10.1000 | 10.2000 | 9.5500 | 9.8500 | 9.8500 | 1,939,820 |
| Feb 17, 2022 | 10.4000 | 10.6000 | 10.0000 | 10.1000 | 10.1000 | 1,640,900 |
| Feb 16, 2022 | 10.9000 | 11.1500 | 10.5500 | 10.7500 | 10.7500 | 1,629,880 |
| Feb 15, 2022 | 11.0000 | 11.2500 | 10.5500 | 11.0500 | 11.0500 | 2,109,760 |
| Feb 14, 2022 | 10.5000 | 10.8000 | 9.8500 | 10.0000 | 10.0000 | 1,765,060 |
| Feb 11, 2022 | 11.0500 | 11.4000 | 10.3500 | 10.4000 | 10.4000 | 2,187,680 |
| Feb 10, 2022 | 10.8000 | 12.0500 | 10.6000 | 11.1000 | 11.1000 | 2,458,280 |
| Feb 09, 2022 | 10.6000 | 11.2500 | 10.5000 | 11.1500 | 11.1500 | 2,103,380 |
| Feb 08, 2022 | 10.3500 | 10.8000 | 10.1500 | 10.4500 | 10.4500 | 2,323,620 |
| Feb 07, 2022 | 10.8500 | 11.4500 | 10.3000 | 10.4000 | 10.4000 | 4,058,800 |
| Feb 04, 2022 | 9.4500 | 10.6000 | 9.4500 | 10.0000 | 10.0000 | 3,776,600 |
| *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.
