HIVE Quote, Trading Chart, HIVE Blockchain Technologies Ltd

home / stock / hive / hive quote

Stock Information
Company Name: HIVE Blockchain Technologies Ltd
Stock Symbol: HIVE
Market: NASDAQ
Website: hivedigitaltechnologies.com
Menu
Get HIVE Alerts

News, Short Squeeze, Breakout and More Instantly...
HIVE Quote
Last:$3.185
Change Percent:-4.64%
Open:$3.26
Previous Close:$3.185
High:$3.305
Low:$3.12
Volume:11,065,892
Last Trade Date Time:07/13/2026 03:45:51 pm
Quotes are delayed by 15 to 20 minutes.
HIVE Chart
Last Twenty Trading Days
Date:2026-07-13
Open:$3.26
Close:$3.185
High:$3.305
Low:$3.12
Volume:11,065,892
Date:2026-07-10
Open:$3.51
Close:$3.34
High:$3.55
Low:$3.295
Volume:12,472,760
Date:2026-07-09
Open:$3.28
Close:$3.4
High:$3.49
Low:$3.25
Volume:15,771,029
Date:2026-07-08
Open:$3.11
Close:$3.225
High:$3.25
Low:$3.11
Volume:12,052,704
Date:2026-07-07
Open:$3.3
Close:$3.19
High:$3.34
Low:$3.11
Volume:15,612,640
Date:2026-07-06
Open:$3.25
Close:$3.375
High:$3.49
Low:$3.23
Volume:13,600,680
Date:2026-07-02
Open:$3.59
Close:$3.265
High:$3.68
Low:$3.2
Volume:28,147,304
Date:2026-07-01
Open:$3.585
Close:$3.63
High:$3.62
Low:$3.38
Volume:14,067,582
Date:2026-06-30
Open:$3.68
Close:$3.68
High:$3.72
Low:$3.56
Volume:9,822,357
Date:2026-06-29
Open:$4.12
Close:$3.8126
High:$4.13
Low:$3.57
Volume:20,552,343
Date:2026-06-26
Open:$3.71
Close:$3.645
High:$4.05
Low:$3.6
Volume:43,546,717
Date:2026-06-25
Open:$4.16
Close:$4.185
High:$4.23
Low:$3.63
Volume:24,852,443
Date:2026-06-24
Open:$4.66
Close:$4.6199
High:$4.68
Low:$4.165
Volume:18,011,536
Date:2026-06-23
Open:$4.55
Close:$5.0732
High:$4.88
Low:$4.4201
Volume:21,620,551
Date:2026-06-22
Open:$4.49
Close:$4.49
High:$5.34
Low:$4.48
Volume:54,473,488
Date:2026-06-18
Open:$4.31
Close:$4.159
High:$4.4599
Low:$4.105
Volume:27,242,269
Date:2026-06-17
Open:$4.02
Close:$4.225
High:$4.255
Low:$4
Volume:9,360,946
Date:2026-06-16
Open:$3.9
Close:$3.9867
High:$4.2699
Low:$3.88
Volume:18,412,597
Date:2026-06-15
Open:$3.96
Close:$3.8414
High:$4.075
Low:$3.91
Volume:12,414,831
Date:2026-06-12
Open:$3.8
Close:$3.63
High:$3.98
Low:$3.74
Volume:13,355,832