HIVE Quote, Trading Chart, HIVE Blockchain Technologies Ltd
Stock Information
Get HIVE Alerts
News, Short Squeeze, Breakout and More Instantly...
HIVE Quote
| Last: | $3.69 |
| Change Percent: | -3.41% |
| Open: | $3.94 |
| Previous Close: | $3.69 |
| High: | $4.13 |
| Low: | $3.67 |
| Volume: | 2,804,087 |
| Last Trade Date Time: | 07/29/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
HIVE Chart
Last Twenty Trading Days
| Date: | 2024-07-29 |
| Open: | $3.94 |
| Close: | $3.69 |
| High: | $4.13 |
| Low: | $3.67 |
| Volume: | 2,804,087 |
| Date: | 2024-07-26 |
| Open: | $3.91 |
| Close: | $3.81 |
| High: | $4.0788 |
| Low: | $3.77 |
| Volume: | 3,731,359 |
| Date: | 2024-07-25 |
| Open: | $4 |
| Close: | $3.7 |
| High: | $4.0201 |
| Low: | $3.69 |
| Volume: | 4,246,038 |
| Date: | 2024-07-24 |
| Open: | $4.28 |
| Close: | $4.11 |
| High: | $4.4772 |
| Low: | $4.08 |
| Volume: | 5,046,776 |
| Date: | 2024-07-23 |
| Open: | $4.37 |
| Close: | $4.3 |
| High: | $4.53 |
| Low: | $4.21 |
| Volume: | 4,506,799 |
| Date: | 2024-07-22 |
| Open: | $4.25 |
| Close: | $4.5 |
| High: | $4.565 |
| Low: | $4.16 |
| Volume: | 8,209,175 |
| Date: | 2024-07-19 |
| Open: | $3.71 |
| Close: | $4.15 |
| High: | $4.28 |
| Low: | $3.69 |
| Volume: | 6,060,663 |
| Date: | 2024-07-18 |
| Open: | $4.08 |
| Close: | $3.66 |
| High: | $4.13 |
| Low: | $3.53 |
| Volume: | 6,920,918 |
| Date: | 2024-07-17 |
| Open: | $3.97 |
| Close: | $4.04 |
| High: | $4.18 |
| Low: | $3.9608 |
| Volume: | 4,569,858 |
| Date: | 2024-07-16 |
| Open: | $3.86 |
| Close: | $4.05 |
| High: | $4.0699 |
| Low: | $3.73 |
| Volume: | 4,101,442 |
| Date: | 2024-07-15 |
| Open: | $3.72 |
| Close: | $3.84 |
| High: | $3.87 |
| Low: | $3.65 |
| Volume: | 4,664,896 |
| Date: | 2024-07-12 |
| Open: | $3.33 |
| Close: | $3.52 |
| High: | $3.6 |
| Low: | $3.29 |
| Volume: | 5,893,389 |
| Date: | 2024-07-11 |
| Open: | $3.31 |
| Close: | $3.31 |
| High: | $3.45 |
| Low: | $3.235 |
| Volume: | 3,467,567 |
| Date: | 2024-07-10 |
| Open: | $3.3 |
| Close: | $3.23 |
| High: | $3.41 |
| Low: | $3.22 |
| Volume: | 2,864,444 |
| Date: | 2024-07-09 |
| Open: | $3.43 |
| Close: | $3.29 |
| High: | $3.49 |
| Low: | $3.215 |
| Volume: | 2,838,055 |
| Date: | 2024-07-08 |
| Open: | $3.4 |
| Close: | $3.42 |
| High: | $3.51 |
| Low: | $3.2 |
| Volume: | 7,672,123 |
| Date: | 2024-07-05 |
| Open: | $2.82 |
| Close: | $3.34 |
| High: | $3.35 |
| Low: | $2.78 |
| Volume: | 7,221,027 |
| Date: | 2024-07-04 |
| Open: | $3.01 |
| Close: | $3.05 |
| High: | $3.13 |
| Low: | $2.98 |
| Volume: | 3,276,812 |
| Date: | 2024-07-03 |
| Open: | $3.01 |
| Close: | $3.05 |
| High: | $3.13 |
| Low: | $2.98 |
| Volume: | 3,276,812 |
| Date: | 2024-07-02 |
| Open: | $3.18 |
| Close: | $3.14 |
| High: | $3.21 |
| Low: | $2.98 |
| Volume: | 4,673,666 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.