The closing price for HIVE Blockchain Technologies (HIVE) in 2019 was $0.37, on December 31, 2019. It was down 62.6% for the year. The latest price is $7.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $0.37 | $0.43 | $0.36 | $0.37 | 114,201 |
December 30 2019 | $0.37 | $0.45 | $0.33 | $0.38 | 127,853 |
December 27 2019 | $0.35 | $0.45 | $0.35 | $0.40 | 72,605 |
December 26 2019 | $0.38 | $0.44 | $0.35 | $0.40 | 116,736 |
December 24 2019 | $0.35 | $0.40 | $0.35 | $0.38 | 55,499 |
December 23 2019 | $0.31 | $0.41 | $0.31 | $0.37 | 91,230 |
December 20 2019 | $0.37 | $0.40 | $0.33 | $0.35 | 63,706 |
December 19 2019 | $0.34 | $0.41 | $0.34 | $0.37 | 64,609 |
December 18 2019 | $0.30 | $0.41 | $0.29 | $0.40 | 109,794 |
December 17 2019 | $0.39 | $0.40 | $0.30 | $0.30 | 403,458 |
December 16 2019 | $0.35 | $0.39 | $0.32 | $0.36 | 121,015 |
December 13 2019 | $0.32 | $0.40 | $0.32 | $0.35 | 103,374 |
December 12 2019 | $0.43 | $0.48 | $0.39 | $0.39 | 140,575 |
December 11 2019 | $0.45 | $0.46 | $0.38 | $0.45 | 23,433 |
December 10 2019 | $0.41 | $0.48 | $0.41 | $0.44 | 47,396 |
December 09 2019 | $0.49 | $0.50 | $0.45 | $0.49 | 39,806 |
December 06 2019 | $0.43 | $0.49 | $0.40 | $0.47 | 27,617 |
December 05 2019 | $0.52 | $0.53 | $0.46 | $0.49 | 36,122 |
December 04 2019 | $0.46 | $0.52 | $0.45 | $0.50 | 44,773 |
December 03 2019 | $0.47 | $0.50 | $0.41 | $0.45 | 50,962 |
December 02 2019 | $0.50 | $0.53 | $0.45 | $0.47 | 46,999 |
November 29 2019 | $0.48 | $0.55 | $0.48 | $0.54 | 17,054 |
November 27 2019 | $0.40 | $0.50 | $0.40 | $0.50 | 108,849 |
November 26 2019 | $0.42 | $0.48 | $0.39 | $0.46 | 118,785 |
November 25 2019 | $0.44 | $0.51 | $0.39 | $0.45 | 114,535 |
Daily pricing data for HIVE Blockchain Technologies dates back to 8/7/2012, and may be incomplete.
