HIVE Blockchain Technologies Ltd. (HIVE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3.9400 | 4.1100 | 3.7100 | 3.7600 | 3.7600 | 1,616,500 |
| 02 Feb 2023 | 3.9000 | 4.2900 | 3.8800 | 4.1300 | 4.1300 | 2,723,500 |
| 01 Feb 2023 | 3.4400 | 3.7400 | 3.3300 | 3.7200 | 3.7200 | 1,356,200 |
| 31 Jan 2023 | 3.3600 | 3.4600 | 3.2900 | 3.4600 | 3.4600 | 1,099,200 |
| 30 Jan 2023 | 3.3600 | 3.5300 | 3.1700 | 3.2200 | 3.2200 | 1,181,200 |
| 27 Jan 2023 | 3.3600 | 3.4800 | 3.3400 | 3.4100 | 3.4100 | 1,049,700 |
| 26 Jan 2023 | 3.4400 | 3.5700 | 3.3300 | 3.3900 | 3.3900 | 1,015,700 |
| 25 Jan 2023 | 3.1900 | 3.3600 | 3.0400 | 3.3200 | 3.3200 | 1,006,400 |
| 24 Jan 2023 | 3.3700 | 3.4700 | 3.2700 | 3.3300 | 3.3300 | 1,370,400 |
| 23 Jan 2023 | 3.3000 | 3.5300 | 3.2100 | 3.4400 | 3.4400 | 2,480,800 |
| 20 Jan 2023 | 2.9400 | 3.1400 | 2.8800 | 3.1400 | 3.1400 | 1,333,500 |
| 19 Jan 2023 | 2.7400 | 2.9500 | 2.6300 | 2.8900 | 2.8900 | 1,348,100 |
| 18 Jan 2023 | 3.3700 | 3.4500 | 2.8300 | 2.8300 | 2.8300 | 2,284,300 |
| 17 Jan 2023 | 3.4700 | 3.6000 | 3.1800 | 3.3200 | 3.3200 | 3,018,000 |
| 13 Jan 2023 | 3.0100 | 3.6000 | 2.9200 | 3.1300 | 3.1300 | 4,167,100 |
| 12 Jan 2023 | 2.5500 | 3.2100 | 2.3400 | 3.1800 | 3.1800 | 5,015,000 |
| 11 Jan 2023 | 2.2300 | 2.3300 | 2.1600 | 2.3100 | 2.3100 | 1,213,700 |
| 10 Jan 2023 | 2.1500 | 2.2300 | 2.1000 | 2.2200 | 2.2200 | 1,002,900 |
| 09 Jan 2023 | 1.9500 | 2.2500 | 1.9400 | 2.1100 | 2.1100 | 1,426,300 |
| 06 Jan 2023 | 1.7700 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 364,100 |
| 05 Jan 2023 | 1.7900 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 397,700 |
| 04 Jan 2023 | 1.5500 | 1.8100 | 1.5400 | 1.8000 | 1.8000 | 1,038,400 |
| 03 Jan 2023 | 1.4900 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 589,400 |
| 30 Dec 2022 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 906,100 |
| 29 Dec 2022 | 1.4100 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 804,700 |
| 28 Dec 2022 | 1.5000 | 1.5700 | 1.4200 | 1.4300 | 1.4300 | 583,300 |
| 27 Dec 2022 | 1.5600 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 946,200 |
| 23 Dec 2022 | 1.6200 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 582,000 |
| 22 Dec 2022 | 1.7100 | 1.7200 | 1.5700 | 1.6100 | 1.6100 | 1,092,800 |
| 21 Dec 2022 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 595,200 |
| 20 Dec 2022 | 1.7600 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 625,900 |
| 19 Dec 2022 | 1.8200 | 1.8300 | 1.7400 | 1.7600 | 1.7600 | 1,026,000 |
| 16 Dec 2022 | 1.8400 | 1.9200 | 1.7700 | 1.8900 | 1.8900 | 1,733,600 |
| 15 Dec 2022 | 1.9000 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 494,100 |
| 14 Dec 2022 | 1.9300 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 893,600 |
| 13 Dec 2022 | 2.0600 | 2.1400 | 1.9400 | 1.9500 | 1.9500 | 1,011,600 |
| 12 Dec 2022 | 1.9100 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 546,100 |
| 09 Dec 2022 | 1.9100 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 420,200 |
| 08 Dec 2022 | 1.8700 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 595,600 |
| 07 Dec 2022 | 1.9000 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 666,300 |
| 06 Dec 2022 | 2.0500 | 2.0500 | 1.9200 | 1.9300 | 1.9300 | 1,060,600 |
| 05 Dec 2022 | 2.2300 | 2.2800 | 2.0300 | 2.0400 | 2.0400 | 624,400 |
| 02 Dec 2022 | 2.1600 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 946,500 |
| 01 Dec 2022 | 2.1400 | 2.2300 | 2.1100 | 2.2100 | 2.2100 | 1,120,100 |
| 30 Nov 2022 | 2.0700 | 2.1400 | 2.0100 | 2.1100 | 2.1100 | 1,431,900 |
| 29 Nov 2022 | 2.0300 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 1,085,500 |
| 28 Nov 2022 | 2.1000 | 2.1300 | 1.9900 | 2.0200 | 2.0200 | 1,332,400 |
| 25 Nov 2022 | 2.1800 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 511,900 |
| 23 Nov 2022 | 2.1500 | 2.1900 | 2.0700 | 2.1400 | 2.1400 | 1,288,500 |
| 22 Nov 2022 | 2.0500 | 2.1200 | 1.9800 | 2.1200 | 2.1200 | 1,103,800 |
| 21 Nov 2022 | 2.1800 | 2.1800 | 2.0000 | 2.0000 | 2.0000 | 1,543,800 |
| 18 Nov 2022 | 2.3500 | 2.3500 | 2.2200 | 2.2400 | 2.2400 | 1,306,400 |
| 17 Nov 2022 | 2.3000 | 2.3900 | 2.2500 | 2.3600 | 2.3600 | 1,307,400 |
| 16 Nov 2022 | 2.4900 | 2.4900 | 2.3300 | 2.3500 | 2.3500 | 1,291,700 |
| 15 Nov 2022 | 2.5600 | 2.6500 | 2.4900 | 2.5500 | 2.5500 | 1,496,500 |
| 14 Nov 2022 | 2.6000 | 2.6300 | 2.4700 | 2.4700 | 2.4700 | 1,204,200 |
| 11 Nov 2022 | 2.3500 | 2.6600 | 2.3400 | 2.6300 | 2.6300 | 2,330,800 |
| 10 Nov 2022 | 2.4900 | 2.4900 | 2.3000 | 2.4400 | 2.4400 | 2,102,500 |
| 09 Nov 2022 | 2.4700 | 2.5200 | 2.2700 | 2.2900 | 2.2900 | 2,613,400 |
| 08 Nov 2022 | 2.6800 | 2.6800 | 2.4700 | 2.5600 | 2.5600 | 2,874,500 |
| 07 Nov 2022 | 2.8900 | 2.8900 | 2.7000 | 2.7200 | 2.7200 | 1,833,000 |
| 04 Nov 2022 | 2.9800 | 3.0000 | 2.8000 | 2.8600 | 2.8600 | 1,385,700 |
| 03 Nov 2022 | 2.9300 | 3.0000 | 2.8000 | 2.8100 | 2.8100 | 1,354,600 |
| 02 Nov 2022 | 3.0800 | 3.1500 | 2.9400 | 2.9500 | 2.9500 | 1,451,600 |
| 01 Nov 2022 | 3.1700 | 3.2100 | 3.0500 | 3.0800 | 3.0800 | 1,139,300 |
| 31 Oct 2022 | 3.3500 | 3.3600 | 3.0900 | 3.0900 | 3.0900 | 4,526,200 |
| 28 Oct 2022 | 3.2700 | 3.4100 | 3.2600 | 3.3800 | 3.3800 | 1,101,300 |
| 27 Oct 2022 | 3.3900 | 3.4900 | 3.3100 | 3.3100 | 3.3100 | 987,500 |
| 26 Oct 2022 | 3.5500 | 3.7600 | 3.3600 | 3.3600 | 3.3600 | 1,423,200 |
| 25 Oct 2022 | 3.1200 | 3.5600 | 3.1200 | 3.5100 | 3.5100 | 1,142,400 |
| 24 Oct 2022 | 3.1500 | 3.1800 | 2.9700 | 3.1300 | 3.1300 | 653,000 |
| 21 Oct 2022 | 3.0400 | 3.1500 | 2.9600 | 3.1200 | 3.1200 | 783,000 |
| 20 Oct 2022 | 3.1200 | 3.2200 | 3.0000 | 3.0300 | 3.0300 | 513,000 |
| 19 Oct 2022 | 3.2100 | 3.2500 | 3.1100 | 3.1400 | 3.1400 | 361,800 |
| 18 Oct 2022 | 3.3800 | 3.4700 | 3.1700 | 3.2000 | 3.2000 | 561,200 |
| 17 Oct 2022 | 3.3000 | 3.4200 | 3.2500 | 3.3100 | 3.3100 | 601,100 |
| 14 Oct 2022 | 3.4800 | 3.5500 | 3.1800 | 3.2000 | 3.2000 | 487,600 |
| 13 Oct 2022 | 3.1200 | 3.4400 | 3.0200 | 3.3800 | 3.3800 | 890,600 |
| 12 Oct 2022 | 3.3600 | 3.4100 | 3.2300 | 3.3100 | 3.3100 | 554,500 |
| 11 Oct 2022 | 3.5100 | 3.5600 | 3.2900 | 3.3900 | 3.3900 | 491,000 |
| 10 Oct 2022 | 3.7000 | 3.7500 | 3.4500 | 3.4900 | 3.4900 | 623,300 |
| 07 Oct 2022 | 3.9300 | 3.9700 | 3.7200 | 3.7600 | 3.7600 | 579,500 |
| 06 Oct 2022 | 4.0100 | 4.2400 | 3.9700 | 4.0000 | 4.0000 | 504,400 |
| 05 Oct 2022 | 3.9100 | 4.1100 | 3.8500 | 4.0700 | 4.0700 | 558,800 |
| 04 Oct 2022 | 3.9600 | 4.1000 | 3.9600 | 4.0300 | 4.0300 | 673,500 |
| 03 Oct 2022 | 3.8000 | 3.9100 | 3.6900 | 3.8700 | 3.8700 | 681,200 |
| 30 Sept 2022 | 3.8300 | 4.0900 | 3.7600 | 3.7600 | 3.7600 | 820,700 |
| 29 Sept 2022 | 3.9000 | 3.9600 | 3.7600 | 3.8900 | 3.8900 | 463,800 |
| 28 Sept 2022 | 3.6900 | 4.0500 | 3.6500 | 4.0300 | 4.0300 | 1,088,500 |
| 27 Sept 2022 | 3.8600 | 3.8800 | 3.6500 | 3.7200 | 3.7200 | 1,037,700 |
| 26 Sept 2022 | 3.7000 | 3.9100 | 3.5900 | 3.6100 | 3.6100 | 926,000 |
| 23 Sept 2022 | 3.8700 | 3.9400 | 3.6800 | 3.7500 | 3.7500 | 970,200 |
| 22 Sept 2022 | 4.2000 | 4.2000 | 3.9100 | 3.9700 | 3.9700 | 819,600 |
| 21 Sept 2022 | 4.1900 | 4.4000 | 4.1500 | 4.1800 | 4.1800 | 929,300 |
| 20 Sept 2022 | 4.1300 | 4.2900 | 4.0500 | 4.1300 | 4.1300 | 656,500 |
| 19 Sept 2022 | 4.0600 | 4.3100 | 3.9900 | 4.2700 | 4.2700 | 1,001,900 |
| 16 Sept 2022 | 4.3200 | 4.3700 | 4.2100 | 4.2300 | 4.2300 | 1,289,000 |
| 15 Sept 2022 | 4.4700 | 4.5900 | 4.3300 | 4.5000 | 4.5000 | 1,283,400 |
| 14 Sept 2022 | 4.5400 | 4.6400 | 4.4600 | 4.5400 | 4.5400 | 460,700 |
| 13 Sept 2022 | 4.6600 | 4.8100 | 4.5400 | 4.5500 | 4.5500 | 1,394,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
