HIVE Blockchain Technologies (HIVE) went public on January 12, 2018, when it opened at a split-adjusted price of $13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $4.1200 | $4.6500 | $3.3600 | $3.4000 | 127,042,298 |
November 2024 | $3.7800 | $5.5400 | $3.3700 | $4.0800 | 128,452,900 |
October 2024 | $3.1700 | $4.4500 | $2.8400 | $3.6900 | 97,930,500 |
September 2024 | $3.1400 | $3.5200 | $2.5700 | $3.1300 | 60,831,300 |
August 2024 | $3.6500 | $3.6700 | $2.2300 | $3.1200 | 67,659,500 |
July 2024 | $3.1500 | $4.5700 | $2.7800 | $3.6300 | 105,869,500 |
June 2024 | $2.5600 | $3.6400 | $2.5300 | $3.0800 | 97,477,400 |
May 2024 | $2.5200 | $2.7400 | $2.1800 | $2.5200 | 45,162,600 |
April 2024 | $3.3300 | $3.4100 | $2.5300 | $2.5400 | 46,311,600 |
March 2024 | $3.8600 | $3.9900 | $2.7800 | $3.3700 | 57,021,600 |
February 2024 | $3.1800 | $4.5900 | $2.9600 | $3.8100 | 71,044,100 |
January 2024 | $5.0400 | $5.0700 | $2.9400 | $3.1700 | 71,284,100 |
December 2023 | $3.1200 | $5.7400 | $3.0700 | $4.5300 | 122,596,200 |
November 2023 | $3.1100 | $3.5700 | $2.7500 | $3.0700 | 26,343,200 |
October 2023 | $3.2600 | $3.5300 | $2.7800 | $3.0600 | 26,379,200 |
September 2023 | $3.6300 | $3.6800 | $2.9000 | $3.0800 | 17,541,200 |
August 2023 | $5.1800 | $5.2900 | $3.3600 | $3.6500 | 28,261,700 |
July 2023 | $4.7100 | $6.8400 | $4.6900 | $5.4200 | 38,977,600 |
June 2023 | $3.2400 | $4.8500 | $2.9600 | $4.6300 | 33,520,500 |
May 2023 | $3.2200 | $3.2900 | $2.7700 | $3.2400 | 16,970,900 |
April 2023 | $3.2600 | $4.2000 | $2.9900 | $3.2400 | 25,773,400 |
March 2023 | $2.8700 | $3.4100 | $2.2000 | $3.2900 | 28,120,000 |
February 2023 | $3.4400 | $4.2900 | $2.5700 | $2.8500 | 25,410,100 |
January 2023 | $1.4900 | $3.6000 | $1.4400 | $3.4600 | 32,471,700 |
December 2022 | $2.1400 | $2.2800 | $1.3600 | $1.4400 | 17,278,200 |
