The closing price for HIVE Blockchain Technologies (HIVE) in 2017 was $13.69, on December 29, 2017. It was up 3,413.7% for the year. The latest price is $1.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $13.18 | $13.79 | $13.18 | $13.69 | 120,738 |
December 28 2017 | $13.55 | $14.05 | $12.90 | $13.25 | 88,073 |
December 27 2017 | $14.10 | $14.15 | $13.15 | $13.58 | 156,505 |
December 26 2017 | $12.38 | $14.50 | $12.38 | $14.15 | 120,560 |
December 22 2017 | $12.95 | $13.06 | $11.00 | $12.75 | 368,457 |
December 21 2017 | $15.07 | $15.25 | $13.95 | $14.10 | 230,180 |
December 20 2017 | $15.35 | $15.60 | $14.45 | $14.65 | 336,495 |
December 19 2017 | $13.68 | $15.60 | $13.15 | $14.67 | 933,854 |
December 18 2017 | $13.50 | $14.45 | $13.35 | $13.47 | 502,001 |
December 15 2017 | $14.35 | $14.40 | $13.15 | $13.41 | 214,872 |
December 14 2017 | $13.79 | $14.50 | $13.44 | $13.70 | 275,390 |
December 13 2017 | $15.69 | $17.75 | $12.98 | $13.74 | 503,171 |
December 12 2017 | $12.15 | $15.20 | $12.15 | $15.20 | 755,130 |
December 11 2017 | $12.27 | $12.95 | $11.84 | $12.25 | 180,633 |
December 08 2017 | $12.69 | $13.01 | $11.96 | $12.51 | 185,147 |
December 07 2017 | $13.35 | $13.95 | $12.40 | $12.43 | 150,475 |
December 06 2017 | $12.63 | $13.92 | $11.60 | $13.22 | 300,260 |
December 05 2017 | $13.32 | $13.68 | $12.39 | $12.58 | 87,760 |
December 04 2017 | $13.65 | $14.45 | $13.15 | $13.25 | 108,060 |
December 01 2017 | $13.63 | $13.77 | $13.04 | $13.48 | 117,665 |
November 30 2017 | $13.25 | $13.30 | $11.75 | $12.84 | 98,997 |
November 29 2017 | $14.45 | $15.70 | $12.84 | $13.34 | 260,370 |
November 28 2017 | $15.35 | $16.25 | $12.60 | $13.75 | 285,389 |
November 27 2017 | $12.15 | $15.03 | $12.03 | $14.90 | 464,004 |
November 24 2017 | $11.30 | $11.90 | $10.25 | $11.15 | 127,459 |
Daily pricing data for HIVE Blockchain Technologies dates back to 8/7/2012, and may be incomplete.
