Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.16 | 0.13 | 3.23% | 4.02 | 4.19 | 3.95 | 410,810 |
| Apr 22 2024 | 4.03 | 0.29 | 7.75% | 3.83 | 4.03 | 3.68 | 417,675 |
| Apr 19 2024 | 3.74 | 0.17 | 4.76% | 3.65 | 3.74 | 3.56 | 230,604 |
| Apr 18 2024 | 3.57 | 0.00 | 0.00% | 3.65 | 3.68 | 3.53 | 305,735 |
| Apr 17 2024 | 3.57 | -0.10 | -2.72% | 3.61 | 3.76 | 3.55 | 193,311 |
| Apr 16 2024 | 3.67 | -0.02 | -0.54% | 3.69 | 3.72 | 3.52 | 398,376 |
| Apr 15 2024 | 3.69 | -0.23 | -5.87% | 3.95 | 3.95 | 3.66 | 559,805 |
| Apr 12 2024 | 3.92 | -0.18 | -4.39% | 4.06 | 4.10 | 3.85 | 341,627 |
| Apr 11 2024 | 4.10 | -0.06 | -1.44% | 4.16 | 4.19 | 4.02 | 182,199 |
| Apr 10 2024 | 4.16 | 0.00 | 0.00% | 4.10 | 4.18 | 4.03 | 243,495 |
| Apr 09 2024 | 4.16 | -0.14 | -3.26% | 4.25 | 4.31 | 4.12 | 254,139 |
| Apr 08 2024 | 4.30 | -0.04 | -0.92% | 4.41 | 4.50 | 4.26 | 386,138 |
| Apr 05 2024 | 4.34 | -0.01 | -0.23% | 4.32 | 4.36 | 4.25 | 239,573 |
| Apr 04 2024 | 4.35 | 0.02 | 0.46% | 4.32 | 4.46 | 4.32 | 482,770 |
| Apr 03 2024 | 4.33 | -0.02 | -0.46% | 4.28 | 4.41 | 4.28 | 266,197 |
| Apr 02 2024 | 4.35 | -0.19 | -4.19% | 4.40 | 4.40 | 4.23 | 466,918 |
| Apr 01 2024 | 4.54 | -0.02 | -0.44% | 4.54 | 4.61 | 4.45 | 252,867 |
| Mar 28 2024 | 4.56 | 0.15 | 3.40% | 4.48 | 4.76 | 4.38 | 686,305 |
| Mar 27 2024 | 4.41 | 0.13 | 3.04% | 4.37 | 4.44 | 4.15 | 476,805 |
| Mar 26 2024 | 4.28 | -0.05 | -1.15% | 4.33 | 4.37 | 4.22 | 334,569 |
| Mar 25 2024 | 4.33 | 0.18 | 4.34% | 4.32 | 4.37 | 4.18 | 523,408 |
| Mar 22 2024 | 4.15 | -0.05 | -1.19% | 4.22 | 4.22 | 4.02 | 421,739 |
| Mar 21 2024 | 4.20 | -0.12 | -2.78% | 4.42 | 4.42 | 4.20 | 338,722 |
| Mar 20 2024 | 4.32 | 0.31 | 7.73% | 4.02 | 4.35 | 3.98 | 634,224 |
| Mar 19 2024 | 4.01 | 0.00 | 0.00% | 3.96 | 4.09 | 3.78 | 461,150 |
| Mar 18 2024 | 4.01 | -0.15 | -3.61% | 4.20 | 4.20 | 3.99 | 437,654 |
| Mar 15 2024 | 4.16 | 0.17 | 4.26% | 3.98 | 4.20 | 3.90 | 660,774 |
| Mar 14 2024 | 3.99 | -0.24 | -5.67% | 4.13 | 4.15 | 3.94 | 605,356 |
| Mar 13 2024 | 4.23 | 0.00 | 0.00% | 4.20 | 4.33 | 4.18 | 491,492 |
| Mar 12 2024 | 4.23 | -0.01 | -0.24% | 4.29 | 4.29 | 4.14 | 511,785 |
| Mar 11 2024 | 4.24 | -0.38 | -8.23% | 4.75 | 4.75 | 4.22 | 779,595 |
| Mar 08 2024 | 4.62 | 0.06 | 1.32% | 4.50 | 4.91 | 4.50 | 774,327 |
| Mar 07 2024 | 4.56 | -0.11 | -2.36% | 4.60 | 4.70 | 4.49 | 367,402 |
| Mar 06 2024 | 4.67 | 0.07 | 1.52% | 4.64 | 4.84 | 4.60 | 753,393 |
| Mar 05 2024 | 4.60 | -0.26 | -5.35% | 4.76 | 4.96 | 4.51 | 728,885 |
| Mar 04 2024 | 4.86 | -0.38 | -7.25% | 5.35 | 5.43 | 4.73 | 1,402,622 |
| Mar 01 2024 | 5.24 | 0.08 | 1.55% | 5.28 | 5.28 | 5.00 | 496,391 |
| Feb 29 2024 | 5.16 | -0.24 | -4.44% | 5.50 | 5.62 | 4.98 | 975,502 |
| Feb 28 2024 | 5.40 | -0.46 | -7.85% | 6.07 | 6.15 | 5.40 | 1,537,114 |
| Feb 27 2024 | 5.86 | 0.09 | 1.56% | 6.13 | 6.19 | 5.68 | 1,082,577 |
| Feb 26 2024 | 5.77 | 0.63 | 12.26% | 5.20 | 5.84 | 5.20 | 1,211,195 |
| Feb 23 2024 | 5.14 | -0.41 | -7.39% | 5.50 | 5.50 | 5.10 | 526,899 |
| Feb 22 2024 | 5.55 | 0.03 | 0.54% | 5.60 | 5.75 | 5.51 | 667,836 |
| Feb 21 2024 | 5.52 | -0.22 | -3.83% | 5.39 | 5.62 | 5.39 | 598,871 |
| Feb 20 2024 | 5.74 | -0.20 | -3.37% | 6.00 | 6.05 | 5.42 | 1,168,073 |
| Feb 16 2024 | 5.94 | -0.05 | -0.83% | 6.10 | 6.17 | 5.70 | 1,134,843 |
| Feb 15 2024 | 5.99 | 0.13 | 2.22% | 5.97 | 6.07 | 5.64 | 1,543,768 |
| Feb 14 2024 | 5.86 | 0.94 | 19.11% | 5.35 | 5.90 | 5.25 | 2,487,630 |
| Feb 13 2024 | 4.92 | -0.29 | -5.57% | 5.00 | 5.21 | 4.73 | 1,029,251 |
| Feb 12 2024 | 5.21 | 0.35 | 7.20% | 4.86 | 5.30 | 4.85 | 1,580,754 |
| Feb 09 2024 | 4.86 | 0.27 | 5.88% | 4.95 | 4.95 | 4.65 | 1,212,640 |
| Feb 08 2024 | 4.59 | 0.41 | 9.81% | 4.28 | 4.59 | 4.28 | 866,928 |
| Feb 07 2024 | 4.18 | 0.03 | 0.72% | 4.21 | 4.22 | 4.02 | 462,427 |
| Feb 06 2024 | 4.15 | 0.09 | 2.22% | 4.08 | 4.20 | 4.03 | 313,300 |
| Feb 05 2024 | 4.06 | -0.15 | -3.56% | 4.20 | 4.20 | 4.01 | 281,683 |
| Feb 02 2024 | 4.21 | -0.14 | -3.22% | 4.26 | 4.32 | 4.11 | 549,795 |
| Feb 01 2024 | 4.35 | 0.03 | 0.69% | 4.36 | 4.48 | 4.19 | 498,022 |
| Jan 31 2024 | 4.32 | -0.21 | -4.64% | 4.32 | 4.62 | 4.29 | 386,381 |
| Jan 30 2024 | 4.53 | -0.11 | -2.37% | 4.70 | 4.75 | 4.46 | 603,275 |
| Jan 29 2024 | 4.64 | 0.16 | 3.57% | 4.51 | 4.75 | 4.33 | 750,284 |
| Jan 26 2024 | 4.48 | 0.31 | 7.43% | 4.32 | 4.50 | 4.25 | 906,060 |
| Jan 25 2024 | 4.17 | 0.13 | 3.22% | 4.06 | 4.19 | 4.01 | 489,548 |
