Skip to main content
You have permission to edit this article.
Edit

Hive Blockchain Technologies Ltd (NQ: HIVE )

2.020 -0.110 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 2.100 2.127 1.990 2.020 1,332,361 -0.11(-5.16%)
Nov 25, 2022 2.180 2.180 2.080 2.130 511,946 -0.01(-0.47%)
Nov 23, 2022 2.150 2.190 2.070 2.140 1,288,544 +0.02(+0.94%)
Nov 22, 2022 2.050 2.120 1.980 2.120 1,103,799 +0.12(+6.00%)
Nov 21, 2022 2.180 2.180 2.000 2.000 1,542,317 -0.24(-10.71%)
Nov 18, 2022 2.350 2.350 2.220 2.240 1,306,421 -0.12(-5.08%)
Nov 17, 2022 2.300 2.386 2.250 2.360 1,307,634 +0.01(+0.43%)
Nov 16, 2022 2.490 2.490 2.330 2.350 1,291,687 -0.20(-7.84%)
Nov 15, 2022 2.560 2.648 2.490 2.550 1,495,412 +0.08(+3.24%)
Nov 14, 2022 2.600 2.630 2.470 2.470 1,202,537 -0.16(-6.08%)
Nov 11, 2022 2.350 2.660 2.338 2.630 2,330,762 +0.19(+7.79%)
Nov 10, 2022 2.490 2.490 2.300 2.440 2,100,138 +0.15(+6.55%)
Nov 09, 2022 2.470 2.519 2.270 2.290 2,609,380 -0.27(-10.55%)
Nov 08, 2022 2.680 2.680 2.470 2.560 2,874,132 -0.16(-5.88%)
Nov 07, 2022 2.890 2.890 2.700 2.720 1,831,643 -0.14(-4.90%)
Nov 04, 2022 2.980 2.999 2.795 2.860 1,385,678 +0.05(+1.78%)
Nov 03, 2022 2.930 3.000 2.800 2.810 1,354,346 -0.14(-4.75%)
Nov 02, 2022 3.080 3.150 2.935 2.950 1,453,494 -0.13(-4.22%)
Nov 01, 2022 3.170 3.206 3.045 3.080 1,139,317 -0.01(-0.32%)
Oct 31, 2022 3.350 3.360 3.090 3.090 4,526,315 -0.29(-8.58%)
Oct 28, 2022 3.270 3.410 3.255 3.380 1,101,293 +0.07(+2.11%)
Oct 27, 2022 3.390 3.490 3.310 3.310 987,556 -0.05(-1.49%)
Oct 26, 2022 3.550 3.760 3.360 3.360 1,423,977 -0.15(-4.27%)
Oct 25, 2022 3.120 3.560 3.120 3.510 1,141,390 +0.38(+12.14%)
Oct 24, 2022 3.150 3.177 2.970 3.130 652,991 +0.01(+0.32%)
Oct 21, 2022 3.040 3.150 2.960 3.120 783,000 +0.09(+2.97%)
Oct 20, 2022 3.120 3.215 3.000 3.030 512,976 -0.11(-3.50%)
Oct 19, 2022 3.210 3.249 3.112 3.140 361,834 -0.06(-1.88%)
Oct 18, 2022 3.380 3.465 3.170 3.200 561,209 -0.11(-3.32%)
Oct 17, 2022 3.300 3.421 3.250 3.310 601,285 +0.11(+3.44%)
Oct 14, 2022 3.480 3.550 3.180 3.200 487,565 -0.18(-5.33%)
Oct 13, 2022 3.120 3.438 3.020 3.380 890,768 +0.07(+2.11%)
Oct 12, 2022 3.360 3.410 3.230 3.310 553,779 -0.08(-2.36%)
Oct 11, 2022 3.510 3.560 3.285 3.390 490,795 -0.10(-2.87%)
Oct 10, 2022 3.700 3.750 3.451 3.490 622,278 -0.27(-7.18%)
Oct 07, 2022 3.930 3.970 3.720 3.760 579,593 -0.24(-6.00%)
Oct 06, 2022 4.010 4.240 3.970 4.000 504,360 -0.07(-1.72%)
Oct 05, 2022 3.910 4.110 3.850 4.070 558,793 +0.04(+0.99%)
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%)
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.