HIVE - HIVE Blockchain Technologies Ltd.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2023 | 3.0000 | 3.1800 | 2.9700 | 3.1800 | 3.1800 | 765,800 |
| 05 June 2023 | 3.1600 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 692,600 |
| 02 June 2023 | 3.3200 | 3.4200 | 3.2100 | 3.2500 | 3.2500 | 770,800 |
| 01 June 2023 | 3.2400 | 3.3500 | 3.1600 | 3.2800 | 3.2800 | 804,800 |
| 31 May 2023 | 3.0800 | 3.2700 | 3.0700 | 3.2400 | 3.2400 | 944,200 |
| 30 May 2023 | 3.1400 | 3.2600 | 3.0800 | 3.1700 | 3.1700 | 1,240,100 |
| 26 May 2023 | 2.9600 | 3.0800 | 2.9600 | 2.9900 | 2.9900 | 581,200 |
| 25 May 2023 | 3.0100 | 3.0200 | 2.9100 | 2.9800 | 2.9800 | 394,900 |
| 24 May 2023 | 3.0500 | 3.0700 | 2.9400 | 3.0200 | 3.0200 | 503,000 |
| 23 May 2023 | 3.2000 | 3.2600 | 3.0200 | 3.0700 | 3.0700 | 660,800 |
| 22 May 2023 | 3.0400 | 3.2100 | 3.0400 | 3.1600 | 3.1600 | 490,100 |
| 19 May 2023 | 3.1300 | 3.1400 | 3.0500 | 3.0800 | 3.0800 | 403,300 |
| 18 May 2023 | 3.1400 | 3.1700 | 3.0500 | 3.1200 | 3.1200 | 508,300 |
| 17 May 2023 | 2.9700 | 3.1600 | 2.9700 | 3.1400 | 3.1400 | 565,600 |
| 16 May 2023 | 3.0500 | 3.1400 | 2.9700 | 2.9800 | 2.9800 | 629,100 |
| 15 May 2023 | 2.9000 | 3.1100 | 2.8800 | 3.1100 | 3.1100 | 918,600 |
| 12 May 2023 | 2.8700 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 971,200 |
| 11 May 2023 | 3.1400 | 3.1400 | 2.8700 | 2.9200 | 2.9200 | 1,327,700 |
| 10 May 2023 | 3.1300 | 3.2900 | 3.1100 | 3.1400 | 3.1400 | 1,108,500 |
| 09 May 2023 | 3.0500 | 3.1200 | 3.0100 | 3.1100 | 3.1100 | 551,000 |
| 08 May 2023 | 3.0700 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 748,600 |
| 05 May 2023 | 3.0700 | 3.2000 | 3.0400 | 3.1900 | 3.1900 | 766,700 |
| 04 May 2023 | 3.0400 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 655,700 |
| 03 May 2023 | 3.0900 | 3.1300 | 3.0100 | 3.0200 | 3.0200 | 743,400 |
| 02 May 2023 | 3.0500 | 3.1800 | 2.9500 | 3.1300 | 3.1300 | 1,102,200 |
| 01 May 2023 | 3.2200 | 3.2300 | 3.0100 | 3.0500 | 3.0500 | 1,156,700 |
| 28 Apr 2023 | 3.3600 | 3.4500 | 3.2100 | 3.2400 | 3.2400 | 2,847,100 |
| 27 Apr 2023 | 3.3400 | 3.4200 | 3.2700 | 3.3900 | 3.3900 | 1,134,600 |
| 26 Apr 2023 | 3.3700 | 3.4500 | 3.2900 | 3.3300 | 3.3300 | 1,487,900 |
| 25 Apr 2023 | 3.1100 | 3.2100 | 2.9900 | 3.1400 | 3.1400 | 1,346,900 |
| 24 Apr 2023 | 3.2600 | 3.3000 | 3.1300 | 3.1500 | 3.1500 | 842,300 |
| 21 Apr 2023 | 3.3400 | 3.3700 | 3.1900 | 3.2300 | 3.2300 | 838,700 |
| 20 Apr 2023 | 3.6000 | 3.6400 | 3.3300 | 3.3400 | 3.3400 | 1,294,300 |
| 19 Apr 2023 | 3.6900 | 3.7600 | 3.6200 | 3.6200 | 3.6200 | 1,430,500 |
| 18 Apr 2023 | 3.9500 | 4.1000 | 3.9200 | 3.9500 | 3.9500 | 760,100 |
| 17 Apr 2023 | 3.7900 | 3.8900 | 3.6200 | 3.8500 | 3.8500 | 1,580,800 |
| 14 Apr 2023 | 4.1300 | 4.2000 | 3.8600 | 4.0500 | 4.0500 | 1,880,700 |
| 13 Apr 2023 | 3.6500 | 4.1100 | 3.6300 | 4.0100 | 4.0100 | 2,634,600 |
| 12 Apr 2023 | 3.7500 | 3.8300 | 3.5700 | 3.5800 | 3.5800 | 1,292,900 |
| 11 Apr 2023 | 3.5700 | 3.8600 | 3.5700 | 3.7800 | 3.7800 | 2,212,700 |
| 10 Apr 2023 | 3.1600 | 3.5300 | 3.1000 | 3.5100 | 3.5100 | 1,625,200 |
| 06 Apr 2023 | 3.1300 | 3.2500 | 3.0300 | 3.2300 | 3.2300 | 773,800 |
| 05 Apr 2023 | 3.3000 | 3.3200 | 3.1000 | 3.1600 | 3.1600 | 579,700 |
| 04 Apr 2023 | 3.4000 | 3.4000 | 3.2300 | 3.3000 | 3.3000 | 486,200 |
| 03 Apr 2023 | 3.2600 | 3.4000 | 3.2200 | 3.3600 | 3.3600 | 724,400 |
| 31 Mar 2023 | 3.2000 | 3.3300 | 3.1500 | 3.2900 | 3.2900 | 1,068,800 |
| 30 Mar 2023 | 3.1900 | 3.2300 | 3.1300 | 3.2000 | 3.2000 | 570,400 |
| 29 Mar 2023 | 3.0400 | 3.1900 | 3.0400 | 3.1500 | 3.1500 | 1,135,300 |
| 28 Mar 2023 | 2.9000 | 2.9400 | 2.8200 | 2.9100 | 2.9100 | 793,400 |
| 27 Mar 2023 | 3.1300 | 3.1300 | 2.8900 | 2.9100 | 2.9100 | 883,900 |
| 24 Mar 2023 | 3.1400 | 3.2100 | 3.0600 | 3.1200 | 3.1200 | 688,700 |
| 23 Mar 2023 | 3.0700 | 3.3600 | 3.0700 | 3.2100 | 3.2100 | 1,773,900 |
| 22 Mar 2023 | 3.2900 | 3.4100 | 3.0200 | 3.0200 | 3.0200 | 1,478,200 |
| 21 Mar 2023 | 2.9700 | 3.3000 | 2.9700 | 3.2900 | 3.2900 | 1,555,100 |
| 20 Mar 2023 | 3.2800 | 3.2800 | 2.8600 | 3.0000 | 3.0000 | 2,466,800 |
| 17 Mar 2023 | 2.9900 | 3.2000 | 2.9600 | 3.0500 | 3.0500 | 2,488,400 |
| 16 Mar 2023 | 2.8100 | 2.9400 | 2.7500 | 2.8900 | 2.8900 | 695,800 |
| 15 Mar 2023 | 2.7700 | 2.8400 | 2.6600 | 2.8000 | 2.8000 | 996,900 |
| 14 Mar 2023 | 3.0100 | 3.0700 | 2.7900 | 2.8400 | 2.8400 | 1,964,400 |
| 13 Mar 2023 | 2.4900 | 2.7200 | 2.3600 | 2.7100 | 2.7100 | 1,888,900 |
| 10 Mar 2023 | 2.3100 | 2.4400 | 2.2000 | 2.3500 | 2.3500 | 1,962,700 |
| 09 Mar 2023 | 2.6400 | 2.6900 | 2.3500 | 2.3800 | 2.3800 | 996,500 |
| 08 Mar 2023 | 2.5800 | 2.6800 | 2.5600 | 2.6600 | 2.6600 | 682,200 |
| 07 Mar 2023 | 2.7700 | 2.7700 | 2.6100 | 2.6100 | 2.6100 | 559,200 |
| 06 Mar 2023 | 2.7200 | 2.8900 | 2.7100 | 2.7800 | 2.7800 | 960,300 |
| 03 Mar 2023 | 2.7000 | 2.7600 | 2.5600 | 2.7500 | 2.7500 | 1,434,300 |
| 02 Mar 2023 | 2.7800 | 2.8200 | 2.6700 | 2.8100 | 2.8100 | 589,900 |
| 01 Mar 2023 | 2.8700 | 2.9300 | 2.7800 | 2.8100 | 2.8100 | 486,000 |
| 28 Feb 2023 | 2.7700 | 2.9000 | 2.7300 | 2.8500 | 2.8500 | 611,600 |
| 27 Feb 2023 | 2.7800 | 2.8700 | 2.7300 | 2.7700 | 2.7700 | 666,100 |
| 24 Feb 2023 | 2.7900 | 2.8000 | 2.5700 | 2.6700 | 2.6700 | 1,334,400 |
| 23 Feb 2023 | 2.9700 | 3.0400 | 2.8100 | 2.8400 | 2.8400 | 1,372,200 |
| 22 Feb 2023 | 3.0500 | 3.1100 | 2.9000 | 2.9100 | 2.9100 | 1,513,200 |
| 21 Feb 2023 | 3.2300 | 3.3700 | 3.0100 | 3.0500 | 3.0500 | 1,390,300 |
| 17 Feb 2023 | 3.3000 | 3.3800 | 3.2000 | 3.3700 | 3.3700 | 1,229,800 |
| 16 Feb 2023 | 3.5100 | 3.7000 | 3.2800 | 3.2900 | 3.2900 | 2,766,700 |
| 15 Feb 2023 | 3.3000 | 3.5500 | 3.2000 | 3.5300 | 3.5300 | 1,647,700 |
| 14 Feb 2023 | 3.0200 | 3.3800 | 2.9500 | 3.2800 | 3.2800 | 1,402,300 |
| 13 Feb 2023 | 2.9800 | 3.0300 | 2.8600 | 3.0200 | 3.0200 | 373,100 |
| 10 Feb 2023 | 3.0100 | 3.0700 | 2.8800 | 2.9600 | 2.9600 | 882,600 |
| 09 Feb 2023 | 3.6300 | 3.6300 | 3.0800 | 3.0900 | 3.0900 | 1,304,300 |
| 08 Feb 2023 | 3.6500 | 3.7100 | 3.5100 | 3.5700 | 3.5700 | 677,200 |
| 07 Feb 2023 | 3.6300 | 3.6700 | 3.4100 | 3.6000 | 3.6000 | 1,185,300 |
| 06 Feb 2023 | 3.6100 | 3.8100 | 3.5500 | 3.5900 | 3.5900 | 1,350,500 |
| 03 Feb 2023 | 3.9400 | 4.1100 | 3.7100 | 3.7600 | 3.7600 | 1,623,100 |
| 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 | 1,050,600 |
| 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 | 1,388,100 |
| 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 | 4,181,400 |
| 12 Jan 2023 | 2.5500 | 3.2100 | 2.3400 | 3.1800 | 3.1800 | 5,015,000 |
| *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.