Hive Blockchain Technologies Ltd (NQ: HIVE )

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 3.960 4.099 3.960 4.030 671,063 +0.16(+4.13%)
Oct 03, 2022 3.800 3.910 3.690 3.870 681,229 +0.11(+2.93%)
Sep 30, 2022 3.830 4.090 3.760 3.760 820,842 -0.13(-3.34%)
Sep 29, 2022 3.900 3.960 3.760 3.890 463,779 -0.14(-3.47%)
Sep 28, 2022 3.690 4.050 3.650 4.030 1,087,763 +0.31(+8.33%)
Sep 27, 2022 3.860 3.880 3.645 3.720 1,037,688 +0.11(+3.05%)
Sep 26, 2022 3.700 3.910 3.590 3.610 926,019 -0.14(-3.73%)
Sep 23, 2022 3.870 3.940 3.681 3.750 970,337 -0.22(-5.54%)
Sep 22, 2022 4.200 4.200 3.910 3.970 819,639 -0.21(-5.02%)
Sep 21, 2022 4.190 4.400 4.150 4.180 929,287 +0.05(+1.21%)
Sep 20, 2022 4.130 4.290 4.050 4.130 656,617 -0.14(-3.28%)
Sep 19, 2022 4.060 4.310 3.990 4.270 1,001,048 +0.04(+0.95%)
Sep 16, 2022 4.320 4.370 4.210 4.230 1,289,000 -0.27(-6.00%)
Sep 15, 2022 4.470 4.590 4.325 4.500 1,283,293 -0.04(-0.88%)
Sep 14, 2022 4.540 4.635 4.460 4.540 459,913 -0.01(-0.22%)
Sep 13, 2022 4.660 4.810 4.540 4.550 1,392,400 -0.57(-11.13%)
Sep 12, 2022 5.220 5.290 5.045 5.120 1,272,512 +0.01(+0.20%)
Sep 09, 2022 4.910 5.140 4.905 5.110 1,329,951 +0.49(+10.61%)
Sep 08, 2022 4.290 4.640 4.250 4.620 1,068,551 +0.30(+7.07%)
Sep 07, 2022 4.160 4.340 4.031 4.315 987,389 +0.06(+1.29%)
Sep 06, 2022 4.740 4.810 4.250 4.260 1,456,028 -0.53(-11.06%)
Sep 02, 2022 4.900 5.030 4.752 4.790 968,844 -0.06(-1.24%)
Sep 01, 2022 4.950 4.970 4.725 4.850 841,428 -0.24(-4.72%)
Aug 31, 2022 4.900 5.170 4.840 5.090 1,108,948 +0.20(+4.09%)
Aug 30, 2022 4.910 5.140 4.570 4.890 1,869,224 +0.13(+2.73%)
Aug 29, 2022 4.120 4.795 4.120 4.760 1,429,215 +0.43(+9.93%)
Aug 26, 2022 4.880 4.884 4.310 4.330 1,929,414 -0.56(-11.45%)
Aug 25, 2022 5.100 5.190 4.851 4.890 1,949,678 -0.21(-4.12%)
Aug 24, 2022 5.450 5.500 5.000 5.100 1,680,274 -0.36(-6.59%)
Aug 23, 2022 5.080 5.540 5.020 5.460 1,591,307 +0.53(+10.75%)
Aug 22, 2022 5.000 5.080 4.895 4.930 1,335,013 -0.39(-7.33%)
Aug 19, 2022 5.610 5.677 5.170 5.320 2,205,142 -1.00(-15.82%)
Aug 18, 2022 6.340 6.460 6.200 6.320 1,349,596 +0.11(+1.77%)
Aug 17, 2022 6.470 6.480 5.890 6.210 2,434,150 -0.52(-7.73%)
Aug 16, 2022 7.120 7.270 6.660 6.730 1,659,860 -0.55(-7.55%)
Aug 15, 2022 7.160 7.525 6.620 7.280 2,247,597 +0.10(+1.39%)
Aug 12, 2022 6.310 7.180 6.300 7.180 1,850,042 +0.87(+13.79%)
Aug 11, 2022 6.490 6.750 6.190 6.310 2,736,700 +0.25(+4.13%)
Aug 10, 2022 5.750 6.090 5.590 6.060 2,296,220 +0.56(+10.18%)
Aug 09, 2022 5.450 5.515 5.100 5.500 1,434,353 -0.03(-0.54%)
Aug 08, 2022 5.220 5.540 5.140 5.530 1,979,500 +0.50(+9.94%)
Aug 05, 2022 4.980 5.111 4.825 5.030 1,450,342 +0.11(+2.24%)
Aug 04, 2022 4.950 5.260 4.870 4.920 1,684,055 -0.10(-1.99%)
Aug 03, 2022 4.990 5.050 4.845 5.020 1,481,368 +0.17(+3.51%)
Aug 02, 2022 4.440 4.980 4.370 4.850 2,118,135 +0.30(+6.59%)
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.