HIVE Blockchain Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 1.7450 | 1.8700 | 1.6746 | 1.8700 | 1.8700 | 9,666,137 |
| Jan. 27, 2022 | 1.8900 | 1.9100 | 1.7000 | 1.7300 | 1.7300 | 8,058,300 |
| Jan. 26, 2022 | 1.9900 | 2.0700 | 1.8300 | 1.8600 | 1.8600 | 12,974,400 |
| Jan. 25, 2022 | 1.8600 | 1.9100 | 1.7600 | 1.8500 | 1.8500 | 8,591,200 |
| Jan. 24, 2022 | 1.5700 | 1.8800 | 1.5000 | 1.8700 | 1.8700 | 19,478,500 |
| Jan. 21, 2022 | 2.0100 | 2.0600 | 1.8200 | 1.8200 | 1.8200 | 14,414,300 |
| Jan. 20, 2022 | 2.1800 | 2.3200 | 2.1500 | 2.1600 | 2.1600 | 7,730,200 |
| Jan. 19, 2022 | 2.2500 | 2.2800 | 2.1100 | 2.1200 | 2.1200 | 5,446,200 |
| Jan. 18, 2022 | 2.2900 | 2.3100 | 2.1500 | 2.1800 | 2.1800 | 8,513,700 |
| Jan. 14, 2022 | 2.2900 | 2.4200 | 2.2700 | 2.4200 | 2.4200 | 5,894,600 |
| Jan. 13, 2022 | 2.5700 | 2.5700 | 2.3000 | 2.3000 | 2.3000 | 6,655,500 |
| Jan. 12, 2022 | 2.5400 | 2.6100 | 2.4400 | 2.5300 | 2.5300 | 7,643,400 |
| Jan. 11, 2022 | 2.2900 | 2.4600 | 2.2400 | 2.4100 | 2.4100 | 7,142,000 |
| Jan. 10, 2022 | 2.1700 | 2.3100 | 2.1400 | 2.3000 | 2.3000 | 8,261,400 |
| Jan. 07, 2022 | 2.3700 | 2.4300 | 2.2700 | 2.2900 | 2.2900 | 8,270,900 |
| Jan. 06, 2022 | 2.3800 | 2.4500 | 2.2800 | 2.4000 | 2.4000 | 9,325,500 |
| Jan. 05, 2022 | 2.6900 | 2.7200 | 2.3900 | 2.4400 | 2.4400 | 8,653,200 |
| Jan. 04, 2022 | 2.7000 | 2.7600 | 2.5900 | 2.7200 | 2.7200 | 6,319,800 |
| Jan. 03, 2022 | 2.6900 | 2.7300 | 2.5500 | 2.6600 | 2.6600 | 6,626,100 |
| Dec. 31, 2021 | 2.6500 | 2.7700 | 2.6200 | 2.6400 | 2.6400 | 5,799,100 |
| Dec. 30, 2021 | 2.6500 | 2.7700 | 2.6300 | 2.6400 | 2.6400 | 5,845,500 |
| Dec. 29, 2021 | 2.7600 | 2.8400 | 2.6400 | 2.6600 | 2.6600 | 4,777,500 |
| Dec. 28, 2021 | 2.9100 | 3.0100 | 2.7600 | 2.7900 | 2.7900 | 6,724,900 |
| Dec. 27, 2021 | 3.1400 | 3.1600 | 3.0100 | 3.0800 | 3.0800 | 4,973,400 |
| Dec. 23, 2021 | 2.8900 | 3.1100 | 2.7500 | 3.0600 | 3.0600 | 8,889,100 |
| Dec. 22, 2021 | 2.8300 | 2.9100 | 2.7700 | 2.8500 | 2.8500 | 6,999,800 |
| Dec. 21, 2021 | 2.6300 | 2.8700 | 2.6000 | 2.8100 | 2.8100 | 8,833,800 |
| Dec. 20, 2021 | 2.4900 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | 5,619,200 |
| Dec. 17, 2021 | 2.5100 | 2.7000 | 2.4300 | 2.5900 | 2.5900 | 9,371,400 |
| Dec. 16, 2021 | 2.8400 | 2.8500 | 2.6000 | 2.6300 | 2.6300 | 7,552,100 |
| Dec. 15, 2021 | 2.7200 | 2.8700 | 2.4900 | 2.8300 | 2.8300 | 13,413,800 |
| Dec. 14, 2021 | 2.6800 | 2.7900 | 2.6300 | 2.7200 | 2.7200 | 7,321,200 |
| Dec. 13, 2021 | 2.8500 | 2.8500 | 2.6800 | 2.7600 | 2.7600 | 7,471,500 |
| Dec. 10, 2021 | 3.1000 | 3.1100 | 2.8500 | 2.8800 | 2.8800 | 6,613,200 |
| Dec. 09, 2021 | 3.2100 | 3.2200 | 2.9200 | 2.9300 | 2.9300 | 9,363,400 |
| Dec. 08, 2021 | 3.2600 | 3.3700 | 3.1400 | 3.3100 | 3.3100 | 5,452,600 |
| Dec. 07, 2021 | 3.2600 | 3.3900 | 3.2000 | 3.2300 | 3.2300 | 6,433,300 |
| Dec. 06, 2021 | 2.8000 | 3.0600 | 2.7000 | 3.0300 | 3.0300 | 12,241,300 |
| Dec. 03, 2021 | 3.4700 | 3.4700 | 3.0100 | 3.1100 | 3.1100 | 12,339,400 |
| Dec. 02, 2021 | 3.5300 | 3.5800 | 3.2100 | 3.4300 | 3.4300 | 13,527,000 |
| Dec. 01, 2021 | 3.9000 | 3.9100 | 3.5100 | 3.5600 | 3.5600 | 12,060,400 |
| Nov. 30, 2021 | 3.9200 | 4.0500 | 3.5600 | 3.7700 | 3.7700 | 13,250,000 |
| Nov. 29, 2021 | 3.8300 | 3.9500 | 3.6700 | 3.8500 | 3.8500 | 9,610,200 |
| Nov. 26, 2021 | 3.7100 | 3.8300 | 3.6400 | 3.7100 | 3.7100 | 7,688,100 |
| Nov. 24, 2021 | 3.8800 | 3.9800 | 3.7800 | 3.9600 | 3.9600 | 6,779,400 |
| Nov. 23, 2021 | 3.9200 | 4.1000 | 3.8500 | 4.0400 | 4.0400 | 8,916,500 |
| Nov. 22, 2021 | 4.2300 | 4.2600 | 3.8300 | 3.8900 | 3.8900 | 11,644,200 |
| Nov. 19, 2021 | 3.9300 | 4.2800 | 3.9200 | 4.2000 | 4.2000 | 14,410,400 |
| Nov. 18, 2021 | 3.9700 | 4.0100 | 3.6700 | 3.9300 | 3.9300 | 15,619,100 |
| Nov. 17, 2021 | 4.0400 | 4.1300 | 3.9100 | 4.0400 | 4.0400 | 9,901,600 |
| Nov. 16, 2021 | 4.0200 | 4.3000 | 3.8800 | 4.0300 | 4.0300 | 15,636,700 |
| Nov. 15, 2021 | 4.4200 | 4.4600 | 4.1100 | 4.2200 | 4.2200 | 11,395,500 |
| Nov. 12, 2021 | 4.1800 | 4.3500 | 4.0700 | 4.3200 | 4.3200 | 12,069,000 |
| Nov. 11, 2021 | 4.2000 | 4.2900 | 4.0400 | 4.1700 | 4.1700 | 11,087,600 |
| Nov. 10, 2021 | 4.7600 | 4.7800 | 4.0300 | 4.0800 | 4.0800 | 19,846,100 |
| Nov. 09, 2021 | 5.2700 | 5.6000 | 4.3100 | 4.4400 | 4.4400 | 43,441,700 |
| Nov. 08, 2021 | 4.7000 | 4.9500 | 4.6200 | 4.8600 | 4.8600 | 18,106,300 |
| Nov. 05, 2021 | 4.4800 | 4.5800 | 4.2900 | 4.4200 | 4.4200 | 9,437,600 |
| Nov. 04, 2021 | 4.3200 | 4.6300 | 4.2300 | 4.4100 | 4.4100 | 13,072,900 |
| Nov. 03, 2021 | 4.2400 | 4.4000 | 4.0400 | 4.3500 | 4.3500 | 15,825,300 |
| Nov. 02, 2021 | 3.9300 | 4.3600 | 3.8900 | 4.3600 | 4.3600 | 31,493,100 |
| Nov. 01, 2021 | 3.7300 | 3.8400 | 3.6000 | 3.8000 | 3.8000 | 10,389,300 |
| Oct. 29, 2021 | 3.7400 | 3.9700 | 3.5400 | 3.5400 | 3.5400 | 17,265,100 |
| Oct. 28, 2021 | 3.6700 | 3.7100 | 3.4900 | 3.6900 | 3.6900 | 8,848,500 |
| Oct. 27, 2021 | 3.6300 | 3.7500 | 3.4100 | 3.4200 | 3.4200 | 9,821,500 |
| Oct. 26, 2021 | 3.9500 | 3.9500 | 3.7500 | 3.8200 | 3.8200 | 8,901,700 |
| Oct. 25, 2021 | 3.6600 | 3.9500 | 3.6600 | 3.9000 | 3.9000 | 11,438,500 |
| Oct. 22, 2021 | 3.7100 | 3.7400 | 3.4900 | 3.5600 | 3.5600 | 10,002,500 |
| Oct. 21, 2021 | 4.0500 | 4.2100 | 3.7200 | 3.7600 | 3.7600 | 17,078,800 |
| Oct. 20, 2021 | 3.7000 | 4.1000 | 3.6500 | 3.9700 | 3.9700 | 20,876,000 |
| Oct. 19, 2021 | 3.4700 | 3.6600 | 3.2500 | 3.6400 | 3.6400 | 13,508,900 |
| Oct. 18, 2021 | 3.1800 | 3.5000 | 3.1500 | 3.3500 | 3.3500 | 13,040,600 |
| Oct. 15, 2021 | 2.9600 | 3.2000 | 2.9300 | 3.1300 | 3.1300 | 11,054,700 |
| Oct. 14, 2021 | 2.9400 | 2.9500 | 2.8400 | 2.8900 | 2.8900 | 3,301,000 |
| Oct. 13, 2021 | 2.9200 | 2.9400 | 2.7900 | 2.8700 | 2.8700 | 3,397,400 |
| Oct. 12, 2021 | 3.0500 | 3.0600 | 2.8500 | 2.8900 | 2.8900 | 4,954,500 |
| Oct. 11, 2021 | 2.9600 | 3.1500 | 2.9400 | 3.1100 | 3.1100 | 4,263,400 |
| Oct. 08, 2021 | 3.0200 | 3.0300 | 2.8800 | 2.9200 | 2.9200 | 2,879,700 |
| Oct. 07, 2021 | 3.0400 | 3.0600 | 2.9200 | 2.9500 | 2.9500 | 2,983,900 |
| Oct. 06, 2021 | 3.1200 | 3.1600 | 2.9900 | 3.0700 | 3.0700 | 7,056,400 |
| Oct. 05, 2021 | 2.9000 | 3.0600 | 2.8400 | 3.0400 | 3.0400 | 7,260,000 |
| Oct. 04, 2021 | 2.8800 | 2.9000 | 2.7400 | 2.8300 | 2.8300 | 4,909,900 |
| Oct. 01, 2021 | 2.8400 | 2.8400 | 2.7000 | 2.7800 | 2.7800 | 5,182,800 |
| Sep. 30, 2021 | 2.6800 | 2.6800 | 2.5600 | 2.6700 | 2.6700 | 3,380,700 |
| Sep. 29, 2021 | 2.7200 | 2.7400 | 2.5500 | 2.5600 | 2.5600 | 2,727,300 |
| Sep. 28, 2021 | 2.7600 | 2.8300 | 2.6300 | 2.6600 | 2.6600 | 3,349,500 |
| Sep. 27, 2021 | 2.9000 | 2.9600 | 2.8000 | 2.8600 | 2.8600 | 3,024,100 |
| Sep. 24, 2021 | 2.7400 | 2.9600 | 2.7300 | 2.8500 | 2.8500 | 4,180,300 |
| Sep. 23, 2021 | 2.9200 | 2.9800 | 2.8500 | 2.9600 | 2.9600 | 3,831,700 |
| Sep. 22, 2021 | 2.6400 | 2.9300 | 2.5900 | 2.8000 | 2.8000 | 4,200,900 |
| Sep. 21, 2021 | 2.6400 | 2.6900 | 2.5200 | 2.5500 | 2.5500 | 2,776,900 |
| Sep. 20, 2021 | 2.6000 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 4,361,300 |
| Sep. 17, 2021 | 2.8600 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 3,204,200 |
| Sep. 16, 2021 | 3.0000 | 3.0200 | 2.8900 | 2.9000 | 2.9000 | 2,636,500 |
| Sep. 15, 2021 | 3.0500 | 3.0700 | 2.9600 | 3.0200 | 3.0200 | 3,019,700 |
| Sep. 14, 2021 | 3.1000 | 3.1600 | 2.9500 | 2.9500 | 2.9500 | 2,523,400 |
| Sep. 13, 2021 | 3.0000 | 3.1100 | 2.9000 | 3.0600 | 3.0600 | 5,192,500 |
| Sep. 10, 2021 | 3.1600 | 3.1800 | 2.9900 | 3.0000 | 3.0000 | 5,281,000 |
| Sep. 09, 2021 | 3.2900 | 3.3500 | 3.2000 | 3.2000 | 3.2000 | 4,600,500 |
| Sep. 08, 2021 | 3.2200 | 3.3300 | 3.0300 | 3.1900 | 3.1900 | 4,912,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
