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 30 2024 | 2.54 | -0.29 | -10.25% | 2.76 | 2.81 | 2.53 | 2,725,944 |
| Apr 29 2024 | 2.83 | -0.22 | -7.21% | 3.03 | 3.03 | 2.78 | 2,113,665 |
| Apr 26 2024 | 3.05 | -0.01 | -0.33% | 3.03 | 3.12 | 3.03 | 1,137,939 |
| Apr 25 2024 | 3.06 | -0.01 | -0.33% | 2.95 | 3.09 | 2.90 | 1,570,994 |
| Apr 24 2024 | 3.07 | 0.02 | 0.66% | 3.06 | 3.17 | 3.01 | 2,667,533 |
| Apr 23 2024 | 3.05 | 0.11 | 3.74% | 2.94 | 3.08 | 2.90 | 2,567,353 |
| Apr 22 2024 | 2.94 | 0.23 | 8.49% | 2.76 | 2.94 | 2.6899 | 2,625,489 |
| Apr 19 2024 | 2.71 | 0.12 | 4.43% | 2.62 | 2.72 | 2.585 | 1,874,448 |
| Apr 18 2024 | 2.595 | -0.01 | -0.19% | 2.63 | 2.6769 | 2.5605 | 1,832,188 |
| Apr 17 2024 | 2.60 | -0.06 | -2.26% | 2.65 | 2.73 | 2.56 | 1,849,937 |
| Apr 16 2024 | 2.66 | -0.02 | -0.56% | 2.66 | 2.695 | 2.535 | 4,484,780 |
| Apr 15 2024 | 2.675 | -0.18 | -6.14% | 2.86 | 2.875 | 2.65 | 3,083,506 |
| Apr 12 2024 | 2.85 | -0.15 | -5.00% | 2.97 | 2.98 | 2.79 | 1,808,630 |
| Apr 11 2024 | 3.00 | -0.04 | -1.32% | 3.06 | 3.065 | 2.93 | 1,371,347 |
| Apr 10 2024 | 3.04 | -0.02 | -0.65% | 3.00 | 3.05 | 2.95 | 1,422,982 |
| Apr 09 2024 | 3.06 | -0.11 | -3.47% | 3.11 | 3.18 | 3.03 | 1,860,297 |
| Apr 08 2024 | 3.17 | -0.01 | -0.31% | 3.30 | 3.35 | 3.13 | 1,955,186 |
| Apr 05 2024 | 3.18 | -0.02 | -0.63% | 3.15 | 3.21 | 3.11 | 1,422,089 |
| Apr 04 2024 | 3.20 | -0.01 | -0.31% | 3.17 | 3.31 | 3.17 | 2,252,463 |
| Apr 03 2024 | 3.21 | 0.01 | 0.31% | 3.20 | 3.26 | 3.16 | 1,519,144 |
| Apr 02 2024 | 3.20 | -0.15 | -4.48% | 3.21 | 3.255 | 3.1201 | 2,300,794 |
| Apr 01 2024 | 3.35 | -0.02 | -0.59% | 3.33 | 3.41 | 3.28 | 1,919,658 |
| Mar 28 2024 | 3.37 | 0.13 | 4.01% | 3.27 | 3.515 | 3.23 | 4,455,739 |
| Mar 27 2024 | 3.24 | 0.09 | 2.86% | 3.18 | 3.27 | 3.055 | 2,611,691 |
| Mar 26 2024 | 3.15 | -0.04 | -1.25% | 3.20 | 3.23 | 3.09 | 2,300,229 |
| Mar 25 2024 | 3.19 | 0.14 | 4.59% | 3.13 | 3.215 | 3.065 | 3,364,926 |
| Mar 22 2024 | 3.05 | -0.07 | -2.24% | 3.09 | 3.10 | 2.95 | 2,105,808 |
| Mar 21 2024 | 3.12 | -0.09 | -2.80% | 3.28 | 3.28 | 3.115 | 2,577,334 |
| Mar 20 2024 | 3.21 | 0.25 | 8.45% | 2.96 | 3.235 | 2.925 | 3,779,963 |
| Mar 19 2024 | 2.96 | -0.01 | -0.34% | 2.92 | 3.01 | 2.78 | 2,223,416 |
| Mar 18 2024 | 2.97 | -0.10 | -3.26% | 3.10 | 3.10 | 2.945 | 2,086,593 |
| Mar 15 2024 | 3.07 | 0.12 | 4.07% | 2.92 | 3.08 | 2.89 | 4,493,336 |
| Mar 14 2024 | 2.95 | -0.18 | -5.75% | 3.07 | 3.11 | 2.91 | 2,727,422 |
| Mar 13 2024 | 3.13 | -0.01 | -0.32% | 3.12 | 3.22 | 3.08 | 2,675,375 |
| Mar 12 2024 | 3.14 | 0.01 | 0.32% | 3.17 | 3.17 | 3.06 | 2,520,742 |
| Mar 11 2024 | 3.13 | -0.30 | -8.75% | 3.51 | 3.56 | 3.13 | 3,466,899 |
| Mar 08 2024 | 3.43 | 0.04 | 1.18% | 3.39 | 3.65 | 3.35 | 3,052,625 |
| Mar 07 2024 | 3.39 | -0.06 | -1.74% | 3.45 | 3.485 | 3.31 | 1,557,171 |
| Mar 06 2024 | 3.45 | 0.05 | 1.47% | 3.50 | 3.58 | 3.395 | 2,935,565 |
| Mar 05 2024 | 3.40 | -0.19 | -5.29% | 3.49 | 3.655 | 3.32 | 2,108,488 |
| Mar 04 2024 | 3.59 | -0.28 | -7.24% | 3.94 | 3.99 | 3.48 | 3,875,127 |
| Mar 01 2024 | 3.87 | 0.06 | 1.57% | 3.86 | 3.89 | 3.68 | 2,041,821 |
| Feb 29 2024 | 3.81 | -0.19 | -4.75% | 4.10 | 4.1599 | 3.67 | 3,881,406 |
| Feb 28 2024 | 4.00 | -0.33 | -7.62% | 4.49 | 4.54 | 4.00 | 7,820,035 |
| Feb 27 2024 | 4.33 | 0.06 | 1.41% | 4.51 | 4.57 | 4.192 | 4,191,133 |
| Feb 26 2024 | 4.27 | 0.45 | 11.78% | 3.81 | 4.33 | 3.81 | 4,250,255 |
| Feb 23 2024 | 3.82 | -0.29 | -7.06% | 4.04 | 4.085 | 3.775 | 1,711,231 |
| Feb 22 2024 | 4.11 | 0.03 | 0.74% | 4.12 | 4.26 | 4.08 | 2,122,034 |
| Feb 21 2024 | 4.08 | -0.17 | -4.00% | 4.02 | 4.165 | 3.992 | 2,138,548 |
| Feb 20 2024 | 4.25 | -0.16 | -3.63% | 4.40 | 4.46 | 4.00 | 3,485,932 |
| Feb 16 2024 | 4.41 | -0.05 | -1.12% | 4.48 | 4.585 | 4.22 | 3,565,164 |
| Feb 15 2024 | 4.46 | 0.12 | 2.76% | 4.45 | 4.50 | 4.175 | 5,873,363 |
| Feb 14 2024 | 4.34 | 0.72 | 19.89% | 3.96 | 4.34 | 3.87 | 7,407,258 |
| Feb 13 2024 | 3.62 | -0.24 | -6.22% | 3.70 | 3.85 | 3.48 | 3,357,173 |
| Feb 12 2024 | 3.86 | 0.25 | 6.93% | 3.61 | 3.9499 | 3.61 | 5,929,727 |
| Feb 09 2024 | 3.61 | 0.19 | 5.56% | 3.67 | 3.67 | 3.45 | 4,374,071 |
| Feb 08 2024 | 3.42 | 0.31 | 9.97% | 3.25 | 3.42 | 3.18 | 3,148,150 |
| Feb 07 2024 | 3.11 | 0.04 | 1.30% | 3.10 | 3.14 | 2.975 | 1,561,165 |
| Feb 06 2024 | 3.07 | 0.06 | 1.99% | 3.00 | 3.11 | 2.98 | 1,200,370 |
| Feb 05 2024 | 3.01 | -0.11 | -3.53% | 3.10 | 3.10 | 2.96 | 1,516,946 |
| Feb 02 2024 | 3.12 | -0.12 | -3.70% | 3.16 | 3.22 | 3.05 | 1,421,959 |
| Feb 01 2024 | 3.24 | 0.07 | 2.21% | 3.22 | 3.35 | 3.12 | 1,855,718 |
