The highest closing price for HIVE Blockchain Technologies (HIVE) last month was $2.09, on May 19. It was up 4% for the month. The latest price is $1.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $1.79 | $1.84 | $1.76 | $1.80 | 14,183,040 |
May 29 2025 | $1.91 | $1.91 | $1.81 | $1.81 | 14,745,560 |
May 28 2025 | $1.97 | $1.98 | $1.86 | $1.89 | 15,338,340 |
May 27 2025 | $2.02 | $2.02 | $1.95 | $1.98 | 15,382,950 |
May 23 2025 | $1.92 | $2.02 | $1.89 | $1.96 | 18,766,180 |
May 22 2025 | $2.10 | $2.13 | $1.99 | $2.01 | 27,342,820 |
May 21 2025 | $2.05 | $2.16 | $1.96 | $2.00 | 20,253,619 |
May 20 2025 | $2.10 | $2.12 | $2.00 | $2.08 | 19,032,381 |
May 19 2025 | $2.01 | $2.11 | $1.99 | $2.09 | 8,560,239 |
May 16 2025 | $1.88 | $2.08 | $1.88 | $2.07 | 20,746,529 |
May 15 2025 | $1.89 | $1.90 | $1.78 | $1.84 | 11,767,820 |
May 14 2025 | $1.96 | $1.98 | $1.90 | $1.91 | 11,109,580 |
May 13 2025 | $1.90 | $1.99 | $1.86 | $1.96 | 19,877,471 |
May 12 2025 | $1.91 | $1.94 | $1.82 | $1.85 | 17,220,301 |
May 09 2025 | $1.85 | $1.91 | $1.76 | $1.84 | 12,024,570 |
May 08 2025 | $1.79 | $1.88 | $1.76 | $1.83 | 10,916,130 |
May 07 2025 | $1.76 | $1.78 | $1.70 | $1.73 | 6,649,492 |
May 06 2025 | $1.70 | $1.74 | $1.67 | $1.73 | 5,618,955 |
May 05 2025 | $1.74 | $1.77 | $1.69 | $1.72 | 7,483,185 |
May 02 2025 | $1.79 | $1.86 | $1.77 | $1.79 | 7,713,742 |
May 01 2025 | $1.73 | $1.84 | $1.73 | $1.76 | 8,793,389 |
Daily pricing data for HIVE Blockchain Technologies dates back to 8/7/2012, and may be incomplete.
