Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hive Blockchain Technologies Ltd (TSV: HIVE ) 4.500 -0.100 (-2.17%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 4.650 4.700 4.500 4.500 370,372 -0.10(-2.17%) Sep 26, 2024 4.540 4.730 4.480 4.600 735,039 +0.23(+5.26%) Sep 25, 2024 4.490 4.590 4.360 4.370 326,709 -0.21(-4.59%) Sep 24, 2024 4.250 4.580 4.220 4.580 645,885 +0.34(+8.02%) Sep 23, 2024 4.270 4.350 4.200 4.240 337,907 -0.15(-3.42%) Sep 20, 2024 4.250 4.390 4.050 4.390 1,012,561 +0.17(+4.03%) Sep 19, 2024 4.300 4.390 4.200 4.220 661,194 +0.16(+3.94%) Sep 18, 2024 4.170 4.370 4.060 4.060 570,428 -0.07(-1.69%) Sep 17, 2024 4.090 4.230 4.030 4.130 402,922 +0.11(+2.74%) Sep 16, 2024 4.130 4.130 3.920 4.020 495,285 -0.16(-3.83%) Sep 13, 2024 4.160 4.270 4.090 4.180 438,306 +0.10(+2.45%) Sep 12, 2024 4.080 4.180 3.970 4.080 438,440 +0.00(+0.00%) Sep 11, 2024 3.960 4.150 3.730 4.080 555,385 +0.11(+2.77%) Sep 10, 2024 3.810 3.980 3.700 3.970 295,439 +0.18(+4.75%) Sep 09, 2024 3.690 3.800 3.610 3.790 431,858 +0.26(+7.37%) Sep 06, 2024 3.890 3.890 3.490 3.530 627,965 -0.19(-5.11%) Sep 05, 2024 3.880 3.880 3.680 3.720 503,039 -0.10(-2.62%) Sep 04, 2024 3.800 4.010 3.740 3.820 559,390 +0.00(+0.00%) Sep 03, 2024 4.280 4.280 3.800 3.820 737,932 -0.42(-9.91%) Aug 30, 2024 4.240 0 -0.07(-1.62%) Aug 29, 2024 4.280 4.520 4.270 4.310 387,508 +0.13(+3.11%) Aug 28, 2024 4.400 4.450 4.140 4.180 452,380 -0.35(-7.73%) Aug 27, 2024 4.790 4.790 4.390 4.530 653,679 -0.26(-5.43%) Aug 26, 2024 4.850 4.950 4.650 4.790 609,278 -0.01(-0.21%) Aug 23, 2024 4.300 4.890 4.300 4.800 813,030 +0.47(+10.85%) Aug 22, 2024 4.480 4.480 4.270 4.330 299,567 -0.07(-1.59%) Aug 21, 2024 4.180 4.500 4.170 4.400 531,502 +0.25(+6.02%) Aug 20, 2024 4.270 4.350 4.110 4.150 449,857 -0.05(-1.19%) Aug 19, 2024 4.120 4.200 4.080 4.200 366,166 +0.01(+0.24%) Aug 16, 2024 4.050 4.220 4.030 4.190 801,068 +0.23(+5.81%) Aug 15, 2024 3.930 4.130 3.930 3.960 749,243 +0.13(+3.39%) Aug 14, 2024 3.950 4.060 3.800 3.830 359,126 -0.05(-1.29%) Aug 13, 2024 3.830 4.000 3.790 3.880 480,167 +0.05(+1.31%) Aug 12, 2024 3.970 3.970 3.820 3.830 332,108 -0.15(-3.77%) Aug 09, 2024 4.150 4.150 3.860 3.980 738,793 -0.09(-2.21%) Aug 08, 2024 3.890 4.100 3.690 4.070 795,249 +0.48(+13.37%) Aug 07, 2024 4.130 4.250 3.590 3.590 729,253 -0.38(-9.57%) Aug 06, 2024 4.130 4.130 3.920 3.970 1,093,635 -0.30(-7.03%) Aug 02, 2024 4.270 0 -0.41(-8.76%) Aug 01, 2024 5.100 5.100 4.630 4.680 683,036 -0.35(-6.96%) Jul 31, 2024 4.990 5.340 4.990 5.030 665,560 +0.06(+1.21%) Jul 30, 2024 5.080 5.180 4.910 4.970 333,232 -0.12(-2.36%) Jul 29, 2024 5.500 5.700 5.090 5.090 570,112 -0.17(-3.23%) Jul 26, 2024 5.480 5.630 5.220 5.260 518,652 +0.14(+2.73%) Jul 25, 2024 5.560 5.560 5.110 5.120 550,318 -0.57(-10.02%) Jul 24, 2024 5.890 6.150 5.650 5.690 728,280 -0.23(-3.89%) Jul 23, 2024 6.030 6.230 5.790 5.920 811,520 -0.27(-4.36%) Jul 22, 2024 5.860 6.270 5.730 6.190 1,227,647 +0.48(+8.41%) Jul 19, 2024 5.090 5.860 5.070 5.710 1,131,275 +0.71(+14.20%) Jul 18, 2024 5.570 5.650 4.880 5.000 790,706 -0.54(-9.75%) Jul 17, 2024 5.470 5.710 5.400 5.540 732,243 +0.00(+0.00%) Jul 16, 2024 5.300 5.550 5.100 5.540 1,170,199 +0.29(+5.52%) Jul 15, 2024 5.000 5.270 4.980 5.250 1,162,219 +0.45(+9.38%) Jul 12, 2024 4.420 4.900 4.420 4.800 876,700 +0.30(+6.67%) Jul 11, 2024 4.480 4.690 4.400 4.500 535,342 +0.10(+2.27%) Jul 10, 2024 4.440 4.620 4.390 4.400 362,298 -0.08(-1.79%) Jul 09, 2024 4.710 4.750 4.380 4.480 469,184 -0.21(-4.48%) Jul 08, 2024 4.600 4.760 4.380 4.690 687,973 +0.13(+2.85%) Jul 05, 2024 3.870 4.560 3.810 4.560 993,151 +0.51(+12.59%) Jul 04, 2024 4.020 4.060 3.970 4.050 346,309 -0.09(-2.17%) Jul 03, 2024 4.080 4.260 4.070 4.140 234,302 -0.13(-3.04%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.