HIVE Blockchain Technologies Ltd. (HIVE) NASDAQ

1.84

+0.005(+0.27%)

Updated at May 09 11:05AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.791.831.831.881.7610.86M
May 07, 20251.761.731.731.781.76.65M
May 06, 20251.71.731.731.741.675.62M
May 05, 20251.741.721.721.771.697.48M
May 02, 20251.791.791.791.861.777.71M
May 01, 20251.731.761.761.841.738.79M
April 30, 20251.691.691.691.711.67.6M
April 29, 20251.731.721.721.781.79.17M
April 28, 20251.821.751.751.831.6513.19M
April 25, 20251.731.791.791.811.717.37M
April 24, 20251.711.721.721.741.675.48M
April 23, 20251.71.691.691.731.649.81M
April 22, 20251.521.61.61.661.5112.07M
April 21, 20251.51.481.481.561.457.13M
April 17, 20251.461.491.491.51.413.49M
April 16, 20251.431.461.461.481.415.26M
April 15, 20251.491.441.441.521.47.69M
April 14, 20251.541.491.491.551.446.08M
April 11, 20251.451.481.481.491.435.96M
April 10, 20251.491.431.431.51.395.44M
April 09, 20251.331.521.521.561.2612.23M
April 08, 20251.511.311.311.511.287.27M
April 07, 20251.31.421.421.551.268.07M
April 04, 20251.451.41.41.451.36.14M
April 03, 20251.491.481.481.521.459.02M
April 02, 20251.491.611.611.631.489.54M
April 01, 20251.51.541.541.571.439.8M
March 31, 20251.461.451.451.481.386.93M
March 28, 20251.581.51.51.61.488.13M
March 27, 20251.651.611.611.681.66.37M
March 26, 20251.791.681.681.811.656.56M
March 25, 20251.81.811.811.831.746.12M
March 24, 20251.721.791.791.791.716.94M
March 21, 20251.651.661.661.71.6214.32M
March 20, 20251.691.671.671.721.649.08M
March 19, 20251.651.681.681.711.638.61M
March 18, 20251.731.621.621.741.618.24M
March 17, 20251.741.751.751.771.657.52M
March 14, 20251.721.741.741.781.695.87M
March 13, 20251.791.671.671.791.666.48M
March 12, 20251.81.761.761.831.727.98M
March 11, 20251.721.761.761.791.677.17M
March 10, 20251.921.731.731.941.697.92M
March 07, 20251.91222.041.8713.55M
March 06, 20251.91.891.891.961.847.6M
March 05, 20251.931.961.961.971.868.14M
March 04, 20251.851.91.91.981.7812.76M
March 03, 20252.271.91.92.291.8815.52M
February 28, 202522.072.072.121.9711.84M
February 27, 20252.162.042.042.232.0310.1M
February 26, 20252.172.072.072.282.0311.43M
February 25, 20252.312.182.182.342.1413.34M
February 24, 20252.52.382.382.522.3314.28M
February 21, 20252.732.492.492.732.489.33M
February 20, 20252.82.692.692.82.686.02M
February 19, 20252.852.752.752.872.738.27M
February 18, 20252.852.812.812.92.797.55M
February 14, 20252.862.852.852.92.86.23M
February 13, 20252.762.862.862.872.697.55M
February 12, 20252.722.752.752.792.658.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved