Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

5.060 +0.320 (+6.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 4.860 5.170 4.810 5.060 845,052 +0.32(+6.75%)
Nov 04, 2024 4.900 4.900 4.700 4.740 538,075 -0.22(-4.44%)
Nov 01, 2024 5.280 5.360 4.890 4.960 655,563 -0.15(-2.94%)
Oct 31, 2024 5.800 5.900 5.100 5.110 1,165,405 -0.82(-13.83%)
Oct 30, 2024 5.750 6.180 5.640 5.930 1,331,415 +0.05(+0.85%)
Oct 29, 2024 5.950 6.130 5.810 5.880 1,283,799 +0.18(+3.16%)
Oct 28, 2024 5.260 5.710 5.210 5.700 985,875 +0.68(+13.55%)
Oct 25, 2024 5.280 5.370 5.020 5.020 587,187 -0.21(-4.02%)
Oct 24, 2024 5.170 5.350 5.020 5.230 841,781 +0.26(+5.23%)
Oct 23, 2024 5.210 5.270 4.890 4.970 783,234 -0.37(-6.93%)
Oct 22, 2024 5.100 5.370 5.100 5.340 577,990 +0.10(+1.91%)
Oct 21, 2024 5.150 5.320 4.880 5.240 910,720 +0.03(+0.58%)
Oct 18, 2024 4.700 5.270 4.650 5.210 1,259,465 +0.66(+14.51%)
Oct 17, 2024 4.720 4.720 4.530 4.550 558,399 -0.22(-4.61%)
Oct 16, 2024 4.700 4.800 4.580 4.770 618,646 +0.17(+3.70%)
Oct 15, 2024 4.460 4.700 4.430 4.600 936,258 +0.26(+5.99%)
Oct 11, 2024 4.340 0 +0.28(+6.90%)
Oct 10, 2024 4.030 4.060 3.920 4.060 378,626 +0.07(+1.75%)
Oct 09, 2024 4.110 4.130 3.970 3.990 543,803 -0.11(-2.68%)
Oct 08, 2024 4.160 4.230 4.070 4.100 485,006 -0.09(-2.15%)
Oct 07, 2024 4.330 4.470 4.140 4.190 701,208 -0.08(-1.87%)
Oct 04, 2024 4.300 4.390 4.200 4.270 612,218 +0.07(+1.67%)
Oct 03, 2024 4.100 4.210 4.070 4.200 202,129 +0.02(+0.48%)
Oct 02, 2024 4.000 4.260 3.930 4.180 592,174 +0.18(+4.50%)
Oct 01, 2024 4.340 4.340 3.990 4.000 836,670 -0.32(-7.41%)
Sep 30, 2024 4.320 4.390 4.240 4.320 392,725 -0.18(-4.00%)
Sep 27, 2024 4.650 4.700 4.500 4.500 370,372 -0.10(-2.17%)
Sep 26, 2024 4.540 4.730 4.480 4.600 735,039 +0.23(+5.26%)
Sep 25, 2024 4.490 4.590 4.360 4.370 326,709 -0.21(-4.59%)
Sep 24, 2024 4.250 4.580 4.220 4.580 645,885 +0.34(+8.02%)
Sep 23, 2024 4.270 4.350 4.200 4.240 337,907 -0.15(-3.42%)
Sep 20, 2024 4.250 4.390 4.050 4.390 1,012,561 +0.17(+4.03%)
Sep 19, 2024 4.300 4.390 4.200 4.220 661,194 +0.16(+3.94%)
Sep 18, 2024 4.170 4.370 4.060 4.060 570,428 -0.07(-1.69%)
Sep 17, 2024 4.090 4.230 4.030 4.130 402,922 +0.11(+2.74%)
Sep 16, 2024 4.130 4.130 3.920 4.020 495,285 -0.16(-3.83%)
Sep 13, 2024 4.160 4.270 4.090 4.180 438,306 +0.10(+2.45%)
Sep 12, 2024 4.080 4.180 3.970 4.080 438,440 +0.00(+0.00%)
Sep 11, 2024 3.960 4.150 3.730 4.080 555,385 +0.11(+2.77%)
Sep 10, 2024 3.810 3.980 3.700 3.970 295,439 +0.18(+4.75%)
Sep 09, 2024 3.690 3.800 3.610 3.790 431,858 +0.26(+7.37%)
Sep 06, 2024 3.890 3.890 3.490 3.530 627,965 -0.19(-5.11%)
Sep 05, 2024 3.880 3.880 3.680 3.720 503,039 -0.10(-2.62%)
Sep 04, 2024 3.800 4.010 3.740 3.820 559,390 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.