The highest closing price for HIVE Blockchain Technologies (HIVE) last month was $4.28, on October 29. It was up 16.4% for the month. The latest price is $4.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $4.22 | $4.26 | $3.66 | $3.69 | 4,999,500 |
October 30 2024 | $4.12 | $4.45 | $4.05 | $4.27 | 5,650,400 |
October 29 2024 | $4.28 | $4.42 | $4.18 | $4.28 | 8,034,000 |
October 28 2024 | $3.76 | $4.12 | $3.76 | $4.11 | 5,987,900 |
October 25 2024 | $3.80 | $3.89 | $3.61 | $3.63 | 4,124,600 |
October 24 2024 | $3.73 | $3.87 | $3.61 | $3.78 | 4,376,800 |
October 23 2024 | $3.76 | $3.82 | $3.50 | $3.65 | 4,207,800 |
October 22 2024 | $3.79 | $3.91 | $3.72 | $3.87 | 2,884,100 |
October 21 2024 | $3.79 | $3.85 | $3.54 | $3.83 | 5,710,100 |
October 18 2024 | $3.37 | $3.83 | $3.37 | $3.81 | 7,276,800 |
October 17 2024 | $3.40 | $3.42 | $3.28 | $3.30 | 3,664,200 |
October 16 2024 | $3.42 | $3.49 | $3.33 | $3.45 | 4,965,900 |
October 15 2024 | $3.30 | $3.41 | $3.22 | $3.33 | 4,641,700 |
October 14 2024 | $3.29 | $3.38 | $3.19 | $3.35 | 4,373,500 |
October 11 2024 | $2.97 | $3.16 | $2.94 | $3.15 | 3,730,400 |
October 10 2024 | $2.89 | $2.95 | $2.84 | $2.91 | 2,841,400 |
October 09 2024 | $3.02 | $3.02 | $2.89 | $2.90 | 2,929,700 |
October 08 2024 | $3.03 | $3.11 | $2.97 | $3.01 | 2,184,800 |
October 07 2024 | $3.20 | $3.29 | $3.02 | $3.08 | 4,270,600 |
October 04 2024 | $3.15 | $3.24 | $3.09 | $3.17 | 2,944,000 |
October 03 2024 | $3.03 | $3.11 | $3.00 | $3.10 | 1,679,700 |
October 02 2024 | $2.96 | $3.18 | $2.91 | $3.10 | 2,772,100 |
October 01 2024 | $3.17 | $3.19 | $2.94 | $2.96 | 3,680,500 |
Daily pricing data for HIVE Blockchain Technologies dates back to 7/20/2001, and may be incomplete.
