Australia markets closed

HIVE Blockchain Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.7600-0.3700 (-8.96%)
At close: 04:00PM EST
3.8500 +0.09 (+2.39%)
After hours: 07:59PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.94004.11003.71003.76003.76001,616,500
02 Feb 20233.90004.29003.88004.13004.13002,723,500
01 Feb 20233.44003.74003.33003.72003.72001,356,200
31 Jan 20233.36003.46003.29003.46003.46001,099,200
30 Jan 20233.36003.53003.17003.22003.22001,181,200
27 Jan 20233.36003.48003.34003.41003.41001,049,700
26 Jan 20233.44003.57003.33003.39003.39001,015,700
25 Jan 20233.19003.36003.04003.32003.32001,006,400
24 Jan 20233.37003.47003.27003.33003.33001,370,400
23 Jan 20233.30003.53003.21003.44003.44002,480,800
20 Jan 20232.94003.14002.88003.14003.14001,333,500
19 Jan 20232.74002.95002.63002.89002.89001,348,100
18 Jan 20233.37003.45002.83002.83002.83002,284,300
17 Jan 20233.47003.60003.18003.32003.32003,018,000
13 Jan 20233.01003.60002.92003.13003.13004,167,100
12 Jan 20232.55003.21002.34003.18003.18005,015,000
11 Jan 20232.23002.33002.16002.31002.31001,213,700
10 Jan 20232.15002.23002.10002.22002.22001,002,900
09 Jan 20231.95002.25001.94002.11002.11001,426,300
06 Jan 20231.77001.82001.70001.82001.8200364,100
05 Jan 20231.79001.79001.69001.78001.7800397,700
04 Jan 20231.55001.81001.54001.80001.80001,038,400
03 Jan 20231.49001.55001.44001.53001.5300589,400
30 Dec 20221.40001.44001.36001.44001.4400906,100
29 Dec 20221.41001.50001.40001.44001.4400804,700
28 Dec 20221.50001.57001.42001.43001.4300583,300
27 Dec 20221.56001.59001.49001.50001.5000946,200
23 Dec 20221.62001.66001.58001.59001.5900582,000
22 Dec 20221.71001.72001.57001.61001.61001,092,800
21 Dec 20221.78001.78001.73001.73001.7300595,200
20 Dec 20221.76001.84001.74001.77001.7700625,900
19 Dec 20221.82001.83001.74001.76001.76001,026,000
16 Dec 20221.84001.92001.77001.89001.89001,733,600
15 Dec 20221.90001.94001.86001.86001.8600494,100
14 Dec 20221.93002.03001.92001.99001.9900893,600
13 Dec 20222.06002.14001.94001.95001.95001,011,600
12 Dec 20221.91001.97001.89001.90001.9000546,100
09 Dec 20221.91001.97001.88001.92001.9200420,200
08 Dec 20221.87001.95001.86001.91001.9100595,600
07 Dec 20221.90001.94001.84001.86001.8600666,300
06 Dec 20222.05002.05001.92001.93001.93001,060,600
05 Dec 20222.23002.28002.03002.04002.0400624,400
02 Dec 20222.16002.23002.13002.22002.2200946,500
01 Dec 20222.14002.23002.11002.21002.21001,120,100
30 Nov 20222.07002.14002.01002.11002.11001,431,900
29 Nov 20222.03002.06001.99002.01002.01001,085,500
28 Nov 20222.10002.13001.99002.02002.02001,332,400
25 Nov 20222.18002.18002.08002.13002.1300511,900
23 Nov 20222.15002.19002.07002.14002.14001,288,500
22 Nov 20222.05002.12001.98002.12002.12001,103,800
21 Nov 20222.18002.18002.00002.00002.00001,543,800
18 Nov 20222.35002.35002.22002.24002.24001,306,400
17 Nov 20222.30002.39002.25002.36002.36001,307,400
16 Nov 20222.49002.49002.33002.35002.35001,291,700
15 Nov 20222.56002.65002.49002.55002.55001,496,500
14 Nov 20222.60002.63002.47002.47002.47001,204,200
11 Nov 20222.35002.66002.34002.63002.63002,330,800
10 Nov 20222.49002.49002.30002.44002.44002,102,500
09 Nov 20222.47002.52002.27002.29002.29002,613,400
08 Nov 20222.68002.68002.47002.56002.56002,874,500
07 Nov 20222.89002.89002.70002.72002.72001,833,000
04 Nov 20222.98003.00002.80002.86002.86001,385,700
03 Nov 20222.93003.00002.80002.81002.81001,354,600
02 Nov 20223.08003.15002.94002.95002.95001,451,600
01 Nov 20223.17003.21003.05003.08003.08001,139,300
31 Oct 20223.35003.36003.09003.09003.09004,526,200
28 Oct 20223.27003.41003.26003.38003.38001,101,300
27 Oct 20223.39003.49003.31003.31003.3100987,500
26 Oct 20223.55003.76003.36003.36003.36001,423,200
25 Oct 20223.12003.56003.12003.51003.51001,142,400
24 Oct 20223.15003.18002.97003.13003.1300653,000
21 Oct 20223.04003.15002.96003.12003.1200783,000
20 Oct 20223.12003.22003.00003.03003.0300513,000
19 Oct 20223.21003.25003.11003.14003.1400361,800
18 Oct 20223.38003.47003.17003.20003.2000561,200
17 Oct 20223.30003.42003.25003.31003.3100601,100
14 Oct 20223.48003.55003.18003.20003.2000487,600
13 Oct 20223.12003.44003.02003.38003.3800890,600
12 Oct 20223.36003.41003.23003.31003.3100554,500
11 Oct 20223.51003.56003.29003.39003.3900491,000
10 Oct 20223.70003.75003.45003.49003.4900623,300
07 Oct 20223.93003.97003.72003.76003.7600579,500
06 Oct 20224.01004.24003.97004.00004.0000504,400
05 Oct 20223.91004.11003.85004.07004.0700558,800
04 Oct 20223.96004.10003.96004.03004.0300673,500
03 Oct 20223.80003.91003.69003.87003.8700681,200
30 Sept 20223.83004.09003.76003.76003.7600820,700
29 Sept 20223.90003.96003.76003.89003.8900463,800
28 Sept 20223.69004.05003.65004.03004.03001,088,500
27 Sept 20223.86003.88003.65003.72003.72001,037,700
26 Sept 20223.70003.91003.59003.61003.6100926,000
23 Sept 20223.87003.94003.68003.75003.7500970,200
22 Sept 20224.20004.20003.91003.97003.9700819,600
21 Sept 20224.19004.40004.15004.18004.1800929,300
20 Sept 20224.13004.29004.05004.13004.1300656,500
19 Sept 20224.06004.31003.99004.27004.27001,001,900
16 Sept 20224.32004.37004.21004.23004.23001,289,000
15 Sept 20224.47004.59004.33004.50004.50001,283,400
14 Sept 20224.54004.64004.46004.54004.5400460,700
13 Sept 20224.66004.81004.54004.55004.55001,394,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...