Register for real-time alerts, custom portfolio, and market movers
HIVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 4.06 | -0.07 | -1.69% | 4.17 | 4.37 | 4.06 | 570,428 |
| Sep 17 2024 | 4.13 | 0.11 | 2.74% | 4.09 | 4.23 | 4.03 | 402,922 |
| Sep 16 2024 | 4.02 | -0.16 | -3.83% | 4.13 | 4.13 | 3.92 | 495,285 |
| Sep 13 2024 | 4.18 | 0.10 | 2.45% | 4.16 | 4.27 | 4.09 | 438,306 |
| Sep 12 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.18 | 3.97 | 438,440 |
| Sep 11 2024 | 4.08 | 0.11 | 2.77% | 3.96 | 4.15 | 3.73 | 555,385 |
| Sep 10 2024 | 3.97 | 0.18 | 4.75% | 3.81 | 3.98 | 3.70 | 295,439 |
| Sep 09 2024 | 3.79 | 0.26 | 7.37% | 3.69 | 3.80 | 3.61 | 431,858 |
| Sep 06 2024 | 3.53 | -0.19 | -5.11% | 3.89 | 3.89 | 3.49 | 627,965 |
| Sep 05 2024 | 3.72 | -0.10 | -2.62% | 3.88 | 3.88 | 3.68 | 503,039 |
| Sep 04 2024 | 3.82 | 0.00 | 0.00% | 3.80 | 4.01 | 3.74 | 559,390 |
| Sep 03 2024 | 3.82 | -0.42 | -9.91% | 4.28 | 4.28 | 3.80 | 737,932 |
| Aug 30 2024 | 4.24 | -0.07 | -1.62% | 4.32 | 4.38 | 4.18 | 259,277 |
| Aug 29 2024 | 4.31 | 0.13 | 3.11% | 4.28 | 4.52 | 4.27 | 387,508 |
| Aug 28 2024 | 4.18 | -0.35 | -7.73% | 4.40 | 4.45 | 4.14 | 452,380 |
| Aug 27 2024 | 4.53 | -0.26 | -5.43% | 4.79 | 4.79 | 4.39 | 653,679 |
| Aug 26 2024 | 4.79 | -0.01 | -0.21% | 4.85 | 4.95 | 4.65 | 609,278 |
| Aug 23 2024 | 4.80 | 0.47 | 10.85% | 4.30 | 4.89 | 4.30 | 813,030 |
| Aug 22 2024 | 4.33 | -0.07 | -1.59% | 4.48 | 4.48 | 4.27 | 299,567 |
| Aug 21 2024 | 4.40 | 0.25 | 6.02% | 4.18 | 4.50 | 4.17 | 531,502 |
| Aug 20 2024 | 4.15 | -0.05 | -1.19% | 4.27 | 4.35 | 4.11 | 449,857 |
| Aug 19 2024 | 4.20 | 0.01 | 0.24% | 4.12 | 4.20 | 4.08 | 366,166 |
| Aug 16 2024 | 4.19 | 0.23 | 5.81% | 4.05 | 4.22 | 4.03 | 801,068 |
| Aug 15 2024 | 3.96 | 0.13 | 3.39% | 3.93 | 4.13 | 3.93 | 749,243 |
| Aug 14 2024 | 3.83 | -0.05 | -1.29% | 3.95 | 4.06 | 3.80 | 359,126 |
| Aug 13 2024 | 3.88 | 0.05 | 1.31% | 3.83 | 4.00 | 3.79 | 480,167 |
| Aug 12 2024 | 3.83 | -0.15 | -3.77% | 3.97 | 3.97 | 3.82 | 332,108 |
| Aug 09 2024 | 3.98 | -0.09 | -2.21% | 4.15 | 4.15 | 3.86 | 738,793 |
| Aug 08 2024 | 4.07 | 0.48 | 13.37% | 3.89 | 4.10 | 3.69 | 795,249 |
| Aug 07 2024 | 3.59 | -0.38 | -9.57% | 4.13 | 4.25 | 3.59 | 729,253 |
| Aug 06 2024 | 3.97 | -0.30 | -7.03% | 4.13 | 4.13 | 3.92 | 1,093,635 |
| Aug 02 2024 | 4.27 | -0.41 | -8.76% | 4.68 | 4.68 | 4.25 | 834,504 |
| Aug 01 2024 | 4.68 | -0.35 | -6.96% | 5.10 | 5.10 | 4.63 | 683,036 |
| Jul 31 2024 | 5.03 | 0.06 | 1.21% | 4.99 | 5.34 | 4.99 | 665,560 |
| Jul 30 2024 | 4.97 | -0.12 | -2.36% | 5.08 | 5.18 | 4.91 | 333,232 |
| Jul 29 2024 | 5.09 | -0.17 | -3.23% | 5.50 | 5.70 | 5.09 | 570,112 |
| Jul 26 2024 | 5.26 | 0.14 | 2.73% | 5.48 | 5.63 | 5.22 | 518,652 |
| Jul 25 2024 | 5.12 | -0.57 | -10.02% | 5.56 | 5.56 | 5.11 | 550,318 |
| Jul 24 2024 | 5.69 | -0.23 | -3.89% | 5.89 | 6.15 | 5.65 | 728,280 |
| Jul 23 2024 | 5.92 | -0.27 | -4.36% | 6.03 | 6.23 | 5.79 | 811,520 |
| Jul 22 2024 | 6.19 | 1.19 | 23.80% | 5.86 | 6.27 | 5.73 | 1,227,647 |
| Jul 19 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Jul 18 2024 | 5.00 | -0.54 | -9.75% | 5.57 | 5.65 | 4.88 | 790,706 |
| Jul 17 2024 | 5.54 | 0.00 | 0.00% | 5.47 | 5.71 | 5.40 | 732,243 |
| Jul 16 2024 | 5.54 | 0.29 | 5.52% | 5.30 | 5.55 | 5.10 | 1,170,199 |
| Jul 15 2024 | 5.25 | 0.45 | 9.38% | 5.00 | 5.27 | 4.98 | 1,162,219 |
| Jul 12 2024 | 4.80 | 0.30 | 6.67% | 4.42 | 4.90 | 4.42 | 876,700 |
| Jul 11 2024 | 4.50 | 0.10 | 2.27% | 4.48 | 4.69 | 4.40 | 535,342 |
| Jul 10 2024 | 4.40 | -0.08 | -1.79% | 4.44 | 4.62 | 4.39 | 362,298 |
| Jul 09 2024 | 4.48 | -0.21 | -4.48% | 4.71 | 4.75 | 4.38 | 469,184 |
| Jul 08 2024 | 4.69 | 0.13 | 2.85% | 4.60 | 4.76 | 4.38 | 687,973 |
| Jul 05 2024 | 4.56 | 0.51 | 12.59% | 3.87 | 4.56 | 3.81 | 993,151 |
| Jul 04 2024 | 4.05 | -0.09 | -2.17% | 4.02 | 4.06 | 3.97 | 346,309 |
| Jul 03 2024 | 4.14 | -0.13 | -3.04% | 4.08 | 4.26 | 4.07 | 234,302 |
| Jul 02 2024 | 4.27 | 0.03 | 0.71% | 4.33 | 4.41 | 4.10 | 387,866 |
| Jun 28 2024 | 4.24 | -0.08 | -1.85% | 4.35 | 4.36 | 4.06 | 692,569 |
| Jun 27 2024 | 4.32 | -0.19 | -4.21% | 4.65 | 4.65 | 4.32 | 603,220 |
| Jun 26 2024 | 4.51 | 0.42 | 10.27% | 4.09 | 4.77 | 4.09 | 1,005,945 |
| Jun 25 2024 | 4.09 | 0.11 | 2.76% | 4.20 | 4.38 | 4.05 | 591,297 |
| Jun 24 2024 | 3.98 | -0.21 | -5.01% | 4.00 | 4.08 | 3.88 | 446,145 |
| Jun 21 2024 | 4.19 | -0.41 | -8.91% | 4.40 | 4.42 | 4.11 | 881,949 |
