HIVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2023 | 2.99 | 0.01 | 0.34% | 2.96 | 3.08 | 2.96 | 581,206 |
| May 25 2023 | 2.98 | -0.04 | -1.32% | 3.02 | 3.02 | 2.9094 | 394,951 |
| May 24 2023 | 3.02 | -0.05 | -1.63% | 3.06 | 3.07 | 2.94 | 503,071 |
| May 23 2023 | 3.07 | -0.09 | -2.85% | 3.20 | 3.2607 | 3.0213 | 660,303 |
| May 22 2023 | 3.16 | 0.08 | 2.6% | 3.04 | 3.21 | 3.04 | 489,770 |
| May 19 2023 | 3.08 | -0.04 | -1.28% | 3.13 | 3.14 | 3.045 | 403,400 |
| May 18 2023 | 3.12 | -0.02 | -0.64% | 3.14 | 3.17 | 3.05 | 508,252 |
| May 17 2023 | 3.14 | 0.16 | 5.37% | 2.97 | 3.155 | 2.965 | 564,589 |
| May 16 2023 | 2.98 | -0.13 | -4.18% | 3.05 | 3.14 | 2.97 | 629,095 |
| May 15 2023 | 3.11 | 0.24 | 8.36% | 2.90 | 3.11 | 2.88 | 918,733 |
| May 12 2023 | 2.87 | -0.05 | -1.71% | 2.87 | 2.89 | 2.77 | 971,202 |
| May 11 2023 | 2.92 | -0.22 | -7.01% | 3.14 | 3.14 | 2.87 | 1,327,293 |
| May 10 2023 | 3.14 | 0.03 | 0.96% | 3.15 | 3.29 | 3.11 | 1,108,066 |
| May 09 2023 | 3.11 | 0.04 | 1.3% | 3.05 | 3.12 | 3.01 | 551,072 |
| May 08 2023 | 3.07 | -0.12 | -3.76% | 3.07 | 3.11 | 3.0291 | 748,186 |
| May 05 2023 | 3.19 | 0.16 | 5.28% | 3.07 | 3.20 | 3.04 | 766,759 |
| May 04 2023 | 3.03 | 0.01 | 0.33% | 3.09 | 3.125 | 3.01 | 655,227 |
| May 03 2023 | 3.02 | -0.11 | -3.51% | 3.10 | 3.13 | 3.01 | 740,622 |
| May 02 2023 | 3.13 | 0.08 | 2.62% | 3.05 | 3.18 | 2.945 | 1,100,322 |
| May 01 2023 | 3.05 | -0.19 | -5.86% | 3.22 | 3.23 | 3.01 | 1,155,695 |
| Apr 28 2023 | 3.24 | -0.15 | -4.42% | 3.36 | 3.45 | 3.21 | 2,847,135 |
| Apr 27 2023 | 3.39 | 0.06 | 1.8% | 3.34 | 3.42 | 3.271 | 1,133,476 |
| Apr 26 2023 | 3.33 | 0.19 | 6.05% | 3.36 | 3.4517 | 3.285 | 1,486,997 |
| Apr 25 2023 | 3.14 | -0.01 | -0.32% | 3.11 | 3.2099 | 2.99 | 1,343,801 |
| Apr 24 2023 | 3.15 | -0.08 | -2.48% | 3.25 | 3.30 | 3.13 | 841,167 |
| Apr 21 2023 | 3.23 | -0.11 | -3.29% | 3.34 | 3.37 | 3.19 | 836,430 |
| Apr 20 2023 | 3.34 | -0.28 | -7.73% | 3.60 | 3.64 | 3.33 | 1,293,881 |
| Apr 19 2023 | 3.62 | -0.33 | -8.35% | 3.68 | 3.76 | 3.62 | 1,427,500 |
| Apr 18 2023 | 3.95 | 0.10 | 2.6% | 3.95 | 4.10 | 3.92 | 757,139 |
| Apr 17 2023 | 3.85 | -0.20 | -4.94% | 3.79 | 3.89 | 3.62 | 1,580,269 |
| Apr 14 2023 | 4.05 | 0.04 | 1.0% | 4.14 | 4.20 | 3.855 | 1,877,709 |
| Apr 13 2023 | 4.01 | 0.43 | 12.01% | 3.65 | 4.1085 | 3.63 | 2,634,021 |
| Apr 12 2023 | 3.58 | -0.20 | -5.29% | 3.75 | 3.825 | 3.57 | 1,292,857 |
| Apr 11 2023 | 3.78 | 0.27 | 7.69% | 3.57 | 3.8599 | 3.57 | 2,211,592 |
| Apr 10 2023 | 3.51 | 0.28 | 8.67% | 3.16 | 3.53 | 3.0993 | 1,622,582 |
| Apr 07 2023 | 3.23 | 0.00 | +0.00% | 3.13 | 3.25 | 3.03 | 0 |
| Apr 06 2023 | 3.23 | 0.07 | 2.22% | 3.13 | 3.25 | 3.03 | 773,804 |
| Apr 05 2023 | 3.16 | -0.14 | -4.24% | 3.30 | 3.33 | 3.11 | 516,155 |
| Apr 04 2023 | 3.30 | -0.06 | -1.79% | 3.40 | 3.40 | 3.23 | 486,213 |
| Apr 03 2023 | 3.36 | 0.07 | 2.13% | 3.26 | 3.40 | 3.215 | 722,138 |
| Mar 31 2023 | 3.29 | 0.09 | 2.81% | 3.20 | 3.3254 | 3.15 | 1,066,781 |
| Mar 30 2023 | 3.20 | 0.05 | 1.59% | 3.19 | 3.23 | 3.1342 | 570,199 |
| Mar 29 2023 | 3.15 | 0.23 | 7.88% | 3.04 | 3.19 | 3.04 | 1,133,310 |
| Mar 28 2023 | 2.92 | 0.01 | 0.34% | 2.90 | 2.935 | 2.815 | 793,423 |
| Mar 27 2023 | 2.91 | -0.21 | -6.73% | 3.13 | 3.132 | 2.89 | 883,633 |
| Mar 24 2023 | 3.12 | -0.09 | -2.8% | 3.14 | 3.21 | 3.064 | 688,727 |
| Mar 23 2023 | 3.21 | 0.19 | 6.29% | 3.07 | 3.36 | 3.07 | 1,772,265 |
| Mar 22 2023 | 3.02 | -0.27 | -8.21% | 3.29 | 3.41 | 3.02 | 1,467,827 |
| Mar 21 2023 | 3.29 | 0.29 | 9.67% | 2.97 | 3.30 | 2.97 | 1,540,964 |
| Mar 20 2023 | 3.00 | -0.05 | -1.64% | 3.26 | 3.28 | 2.8601 | 2,463,042 |
| Mar 17 2023 | 3.05 | 0.16 | 5.54% | 2.99 | 3.2016 | 2.96 | 2,475,746 |
| Mar 16 2023 | 2.89 | 0.09 | 3.21% | 2.81 | 2.939 | 2.75 | 697,197 |
| Mar 15 2023 | 2.80 | -0.04 | -1.41% | 2.77 | 2.84 | 2.66 | 996,791 |
| Mar 14 2023 | 2.84 | 0.13 | 4.8% | 3.01 | 3.0665 | 2.7915 | 1,963,822 |
| Mar 13 2023 | 2.71 | 0.36 | 15.32% | 2.49 | 2.715 | 2.36 | 1,887,800 |
| Mar 10 2023 | 2.35 | -0.03 | -1.26% | 2.31 | 2.43 | 2.20 | 2,277,214 |
| Mar 09 2023 | 2.38 | -0.28 | -10.53% | 2.64 | 2.69 | 2.3521 | 996,514 |
| Mar 08 2023 | 2.66 | 0.05 | 1.92% | 2.58 | 2.68 | 2.555 | 669,420 |
| Mar 07 2023 | 2.61 | -0.17 | -6.12% | 2.78 | 2.78 | 2.605 | 557,772 |
| Mar 06 2023 | 2.78 | 0.03 | 1.09% | 2.72 | 2.8884 | 2.71 | 960,286 |
| Mar 03 2023 | 2.75 | -0.04 | -1.43% | 2.70 | 2.76 | 2.56 | 1,434,362 |
| Mar 02 2023 | 2.79 | -0.02 | -0.71% | 2.78 | 2.82 | 2.67 | 589,939 |
| Mar 01 2023 | 2.81 | -0.04 | -1.4% | 2.87 | 2.93 | 2.78 | 478,517 |