Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.480 4.760 4.380 4.560 686,305 +0.15(+3.40%)
Mar 27, 2024 4.370 4.440 4.150 4.410 476,805 +0.13(+3.04%)
Mar 26, 2024 4.330 4.370 4.220 4.280 334,569 -0.05(-1.15%)
Mar 25, 2024 4.320 4.370 4.180 4.330 523,408 +0.18(+4.34%)
Mar 22, 2024 4.220 4.220 4.020 4.150 421,739 -0.05(-1.19%)
Mar 21, 2024 4.420 4.420 4.200 4.200 338,722 -0.12(-2.78%)
Mar 20, 2024 4.020 4.355 3.980 4.320 634,224 +0.31(+7.73%)
Mar 19, 2024 3.960 4.090 3.780 4.010 461,150 +0.00(+0.00%)
Mar 18, 2024 4.200 4.200 3.990 4.010 437,654 -0.15(-3.61%)
Mar 15, 2024 3.980 4.200 3.900 4.160 660,774 +0.17(+4.26%)
Mar 14, 2024 4.130 4.150 3.940 3.990 605,356 -0.24(-5.67%)
Mar 13, 2024 4.200 4.330 4.180 4.230 491,492 +0.00(+0.00%)
Mar 12, 2024 4.290 4.290 4.140 4.230 511,785 -0.01(-0.24%)
Mar 11, 2024 4.750 4.790 4.220 4.240 779,595 -0.38(-8.23%)
Mar 08, 2024 4.500 4.910 4.500 4.620 774,327 +0.06(+1.32%)
Mar 07, 2024 4.600 4.700 4.490 4.560 367,402 -0.11(-2.36%)
Mar 06, 2024 4.640 4.840 4.600 4.670 753,393 +0.07(+1.52%)
Mar 05, 2024 4.760 4.960 4.510 4.600 728,885 -0.26(-5.35%)
Mar 04, 2024 5.350 5.430 4.730 4.860 1,402,622 -0.38(-7.25%)
Mar 01, 2024 5.280 5.280 5.000 5.240 496,391 +0.08(+1.55%)
Feb 29, 2024 5.500 5.620 4.980 5.160 975,502 -0.24(-4.44%)
Feb 28, 2024 6.070 6.150 5.400 5.400 1,537,114 -0.46(-7.85%)
Feb 27, 2024 6.130 6.190 5.680 5.860 1,083,077 +0.09(+1.56%)
Feb 26, 2024 5.200 5.840 5.200 5.770 1,211,195 +0.63(+12.26%)
Feb 23, 2024 5.500 5.500 5.100 5.140 526,899 -0.41(-7.39%)
Feb 22, 2024 5.600 5.750 5.510 5.550 667,836 +0.03(+0.54%)
Feb 21, 2024 5.390 5.620 5.390 5.520 598,871 -0.22(-3.83%)
Feb 20, 2024 6.000 6.050 5.420 5.740 1,168,073 -0.20(-3.37%)
Feb 16, 2024 5.940 0 -0.05(-0.83%)
Feb 15, 2024 5.970 6.070 5.640 5.990 1,543,768 +0.13(+2.22%)
Feb 14, 2024 5.350 5.900 5.250 5.860 2,487,630 +0.94(+19.11%)
Feb 13, 2024 5.000 5.210 4.730 4.920 1,029,251 -0.29(-5.57%)
Feb 12, 2024 4.860 5.300 4.850 5.210 1,580,754 +0.35(+7.20%)
Feb 09, 2024 4.950 4.950 4.650 4.860 1,212,640 +0.27(+5.88%)
Feb 08, 2024 4.280 4.590 4.280 4.590 866,928 +0.41(+9.81%)
Feb 07, 2024 4.210 4.220 4.020 4.180 462,427 +0.03(+0.72%)
Feb 06, 2024 4.080 4.200 4.030 4.150 313,300 +0.09(+2.22%)
Feb 05, 2024 4.200 4.200 4.010 4.060 281,683 -0.15(-3.56%)
Feb 02, 2024 4.260 4.320 4.110 4.210 549,795 -0.14(-3.22%)
Feb 01, 2024 4.360 4.480 4.190 4.350 498,022 +0.03(+0.69%)
Jan 31, 2024 4.320 4.620 4.290 4.320 386,381 -0.21(-4.64%)
Jan 30, 2024 4.700 4.750 4.460 4.530 603,275 -0.11(-2.37%)
Jan 29, 2024 4.510 4.750 4.320 4.640 750,284 +0.16(+3.57%)
Jan 26, 2024 4.320 4.500 4.250 4.480 906,860 +0.31(+7.43%)
Jan 25, 2024 4.060 4.190 4.010 4.170 489,548 +0.13(+3.22%)
Jan 24, 2024 4.200 4.300 3.990 4.040 597,948 -0.05(-1.22%)
Jan 23, 2024 4.050 4.200 4.050 4.090 374,007 -0.12(-2.85%)
Jan 22, 2024 4.240 4.360 4.050 4.210 666,820 -0.06(-1.41%)
Jan 19, 2024 4.310 4.310 4.010 4.270 681,335 -0.03(-0.70%)
Jan 18, 2024 4.680 4.730 4.230 4.300 931,433 -0.34(-7.33%)
Jan 17, 2024 4.700 4.730 4.610 4.640 367,076 -0.15(-3.13%)
Jan 16, 2024 4.870 4.940 4.550 4.790 599,740 -0.10(-2.04%)
Jan 15, 2024 4.710 5.000 4.680 4.890 287,024 +0.05(+1.03%)
Jan 12, 2024 5.240 5.360 4.830 4.840 1,190,530 -0.60(-11.03%)
Jan 11, 2024 6.250 6.260 5.230 5.440 1,832,588 -0.44(-7.48%)
Jan 10, 2024 5.570 6.090 5.380 5.880 876,063 +0.25(+4.44%)
Jan 09, 2024 5.810 5.960 5.610 5.630 675,245 -0.21(-3.60%)
Jan 08, 2024 5.660 6.020 5.290 5.840 1,297,442 +0.28(+5.04%)
Jan 05, 2024 5.800 5.800 5.470 5.560 663,047 -0.25(-4.30%)
Jan 04, 2024 5.850 6.130 5.640 5.810 799,987 +0.06(+1.04%)
Jan 03, 2024 5.400 5.980 5.120 5.750 816,162 -0.10(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.