HIVE Blockchain Technologies Ltd (HIVE) Historical Stock Data
2.49 ↓0.02 (-0.80%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIVE is down -0.52% a day on average. There have been 15 days where HIVE Blockchain Technologies Ltd closed green and 15 days where HIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2.52 | 2.49 | ↓$0.03 (-1.19%) | 2.47 | 2.58 | 2.22M |
| 2024-05-01 | 2.52 | 2.51 | ↓$0.01 (-0.40%) | 2.41 | 2.60 | 1.69M |
| 2024-04-30 | 2.76 | 2.54 | ↓$0.22 (-7.97%) | 2.53 | 2.81 | 2.73M |
| 2024-04-29 | 3.03 | 2.83 | ↓$0.20 (-6.60%) | 2.78 | 3.03 | 2.12M |
| 2024-04-26 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 3.03 | 3.12 | 1.14M |
| 2024-04-25 | 2.95 | 3.07 | ↑$0.12 (4.07%) | 2.90 | 3.09 | 1.57M |
| 2024-04-24 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 3.01 | 3.17 | 2.67M |
| 2024-04-23 | 2.94 | 3.05 | ↑$0.11 (3.74%) | 2.90 | 3.08 | 2.48M |
| 2024-04-22 | 2.76 | 2.94 | ↑$0.18 (6.52%) | 2.69 | 2.94 | 2.63M |
| 2024-04-19 | 2.62 | 2.71 | ↑$0.09 (3.44%) | 2.58 | 2.72 | 1.87M |
| 2024-04-18 | 2.63 | 2.60 | ↓$0.03 (-1.14%) | 2.56 | 2.68 | 1.83M |
| 2024-04-17 | 2.65 | 2.60 | ↓$0.05 (-1.89%) | 2.56 | 2.73 | 1.85M |
| 2024-04-16 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.54 | 2.70 | 4.48M |
| 2024-04-15 | 2.86 | 2.68 | ↓$0.19 (-6.47%) | 2.65 | 2.88 | 3.08M |
| 2024-04-12 | 2.97 | 2.85 | ↓$0.12 (-4.04%) | 2.79 | 2.98 | 1.81M |
| 2024-04-11 | 3.06 | 3.00 | ↓$0.06 (-1.96%) | 2.93 | 3.07 | 1.37M |
| 2024-04-10 | 3.00 | 3.04 | ↑$0.04 (1.33%) | 2.95 | 3.05 | 1.42M |
| 2024-04-09 | 3.11 | 3.06 | ↓$0.05 (-1.61%) | 3.03 | 3.18 | 1.86M |
| 2024-04-08 | 3.30 | 3.17 | ↓$0.13 (-3.94%) | 3.13 | 3.35 | 1.96M |
| 2024-04-05 | 3.15 | 3.18 | ↑$0.03 (0.95%) | 3.11 | 3.21 | 1.42M |
| 2024-04-04 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.17 | 3.31 | 2.25M |
| 2024-04-03 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.16 | 3.26 | 1.52M |
| 2024-04-02 | 3.21 | 3.20 | ↓$0.01 (-0.31%) | 3.12 | 3.26 | 2.30M |
| 2024-04-01 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.28 | 3.41 | 1.92M |
| 2024-03-28 | 3.27 | 3.37 | ↑$0.10 (3.06%) | 3.23 | 3.52 | 4.46M |
| 2024-03-27 | 3.18 | 3.24 | ↑$0.06 (1.89%) | 3.06 | 3.27 | 2.61M |
| 2024-03-26 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.09 | 3.23 | 2.30M |
| 2024-03-25 | 3.13 | 3.19 | ↑$0.06 (1.92%) | 3.07 | 3.22 | 3.37M |
| 2024-03-22 | 3.09 | 3.05 | ↓$0.04 (-1.29%) | 2.95 | 3.10 | 2.11M |
| 2024-03-21 | 3.28 | 3.12 | ↓$0.16 (-4.88%) | 3.12 | 3.28 | 2.58M |
Create an account or log in to view more rows.
$HIVE we’re fucked tomorrow boys
$HIVE Dip buyers are going to get wrecked
$HIVE The United States stock market is going to crash.
$HIVE I like the stock!
$HIVE hold
$HIVE has just been halted from trading.
$HIVE we want higher!!!
$HIVE I already know
tomorrow the bulls going to say "next week" just like every week.
$HIVE it's going down??
$HIVE Free money indeed??