The closing price for HIVE Blockchain Technologies (HIVE) between January 29, 2021 and February 19, 2021 was $26.83, on February 19, 2021. It was up 133.3% in that time. The latest price is $1.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 19 2021 | $25.48 | $28.75 | $25.37 | $26.83 | 2,618,234 |
February 18 2021 | $23.25 | $26.00 | $20.50 | $23.99 | 2,516,700 |
February 17 2021 | $20.50 | $23.75 | $19.95 | $23.40 | 2,524,718 |
February 16 2021 | $17.35 | $19.55 | $17.15 | $19.03 | 2,859,324 |
February 12 2021 | $13.20 | $15.75 | $12.74 | $15.70 | 2,586,312 |
February 11 2021 | $12.75 | $13.20 | $12.10 | $12.90 | 1,064,156 |
February 10 2021 | $13.25 | $13.35 | $11.25 | $12.32 | 945,157 |
February 09 2021 | $12.25 | $13.27 | $12.05 | $13.25 | 1,327,285 |
February 08 2021 | $12.25 | $12.35 | $11.55 | $11.75 | 1,392,291 |
February 05 2021 | $11.25 | $11.31 | $10.85 | $10.96 | 566,575 |
February 04 2021 | $11.40 | $11.40 | $10.70 | $11.01 | 545,998 |
February 03 2021 | $11.00 | $11.30 | $10.80 | $11.15 | 707,255 |
February 02 2021 | $9.95 | $10.80 | $9.50 | $10.64 | 877,639 |
February 01 2021 | $9.53 | $9.95 | $8.95 | $9.35 | 704,761 |
January 29 2021 | $11.50 | $11.75 | $9.50 | $9.50 | 922,795 |
Daily pricing data for HIVE Blockchain Technologies dates back to 8/7/2012, and may be incomplete.
