Hive Blockchain Technologies Ltd. Common Shares (HVBT) Historical Stock Data
3.06 ↑0.00 (0.00%)
As of September 13, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, HVBT is up 0.03% a day on average. There have been 18 days where Hive Blockchain Technologies Ltd. Common Shares closed green and 12 days where HVBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-13 | 3.00 | 3.06 | ↑$0.06 (2.00%) | 2.90 | 3.11 | 5.18M |
| 2021-09-10 | 3.16 | 3.00 | ↓$0.16 (-5.06%) | 2.99 | 3.18 | 5.25M |
| 2021-09-09 | 3.29 | 3.20 | ↓$0.09 (-2.74%) | 3.20 | 3.35 | 4.39M |
| 2021-09-08 | 3.22 | 3.19 | ↓$0.03 (-0.93%) | 3.03 | 3.33 | 4.88M |
| 2021-09-07 | 3.67 | 3.31 | ↓$0.36 (-9.81%) | 3.18 | 3.75 | 10.57M |
| 2021-09-03 | 3.38 | 3.60 | ↑$0.22 (6.51%) | 3.38 | 3.74 | 14.36M |
| 2021-09-02 | 3.41 | 3.36 | ↓$0.05 (-1.47%) | 3.30 | 3.47 | 6.31M |
| 2021-09-01 | 3.21 | 3.27 | ↑$0.06 (1.87%) | 3.15 | 3.41 | 8.15M |
| 2021-08-31 | 3.17 | 3.18 | ↑$0.01 (0.32%) | 3.10 | 3.28 | 3.99M |
| 2021-08-30 | 3.10 | 3.17 | ↑$0.07 (2.26%) | 3.02 | 3.18 | 3.01M |
| 2021-08-27 | 3.03 | 3.12 | ↑$0.09 (2.97%) | 3.00 | 3.17 | 3.87M |
| 2021-08-26 | 3.04 | 2.98 | ↓$0.06 (-1.97%) | 2.96 | 3.11 | 2.82M |
| 2021-08-25 | 3.03 | 3.16 | ↑$0.13 (4.29%) | 3.00 | 3.16 | 2.47M |
| 2021-08-24 | 3.05 | 3.10 | ↑$0.05 (1.64%) | 2.96 | 3.10 | 2.54M |
| 2021-08-23 | 3.21 | 3.06 | ↓$0.15 (-4.67%) | 3.00 | 3.23 | 4.11M |
| 2021-08-20 | 3.02 | 3.04 | ↑$0.02 (0.66%) | 2.93 | 3.15 | 4.59M |
| 2021-08-19 | 2.70 | 2.95 | ↑$0.25 (9.26%) | 2.68 | 2.98 | 3.32M |
| 2021-08-18 | 2.70 | 2.78 | ↑$0.08 (2.96%) | 2.66 | 2.95 | 3.43M |
| 2021-08-17 | 2.94 | 2.69 | ↓$0.25 (-8.50%) | 2.66 | 3.01 | 3.79M |
| 2021-08-16 | 3.13 | 2.95 | ↓$0.18 (-5.75%) | 2.95 | 3.14 | 3.37M |
| 2021-08-13 | 3.25 | 3.04 | ↓$0.21 (-6.46%) | 3.03 | 3.27 | 3.14M |
| 2021-08-12 | 3.17 | 3.11 | ↓$0.06 (-1.89%) | 2.88 | 3.18 | 5.06M |
| 2021-08-11 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.14 | 3.34 | 4.98M |
| 2021-08-10 | 3.27 | 3.09 | ↓$0.18 (-5.50%) | 2.96 | 3.29 | 5.10M |
| 2021-08-09 | 3.24 | 3.24 | ↑$0.00 (0.00%) | 3.18 | 3.42 | 8.24M |
| 2021-08-06 | 2.96 | 3.04 | ↑$0.08 (2.70%) | 2.86 | 3.15 | 7.44M |
| 2021-08-05 | 2.73 | 2.92 | ↑$0.19 (6.96%) | 2.64 | 3.06 | 8.30M |
| 2021-08-04 | 2.74 | 2.78 | ↑$0.04 (1.46%) | 2.67 | 2.83 | 3.30M |
| 2021-08-03 | 2.57 | 2.68 | ↑$0.11 (4.28%) | 2.51 | 2.72 | 2.57M |
| 2021-08-02 | 2.55 | 2.68 | ↑$0.13 (5.13%) | 2.55 | 2.90 | 5.20M |
Create an account or log in to view more rows.
$HVBT looks like a loading
$HVBT what happened
$HVBT we back boys
$HVBT breaking out of this wedge sooner than later
$HVBT Good morning gang!
$HVBT slap the ask.
$HVBT FYI - leaning bullish
$HVBT buying all the dips.
$HVBT bear trap
$HVBT today feels different to the moon