HIVE Digital Technologies Ltd - Common Shares NASDAQ:HIVE Historical Prices

Below are the 1741 trading days of historical prices for HIVE.

#	Exchange	Symbol	Date	Open	High	Low	Close
1741	NASDAQ	HIVE	Fri, Apr 19, 2024	2.62	2.72	2.58	2.71
1740	NASDAQ	HIVE	Thu, Apr 18, 2024	2.63	2.68	2.56	2.60
1739	NASDAQ	HIVE	Wed, Apr 17, 2024	2.65	2.73	2.56	2.60
1738	NASDAQ	HIVE	Tue, Apr 16, 2024	2.66	2.70	2.54	2.66
1737	NASDAQ	HIVE	Mon, Apr 15, 2024	2.86	2.88	2.65	2.68
1736	NASDAQ	HIVE	Fri, Apr 12, 2024	2.97	2.98	2.79	2.85
1735	NASDAQ	HIVE	Thu, Apr 11, 2024	3.06	3.07	2.93	3.00
1734	NASDAQ	HIVE	Wed, Apr 10, 2024	3.00	3.05	2.95	3.04
1733	NASDAQ	HIVE	Tue, Apr 9, 2024	3.11	3.18	3.03	3.06
1732	NASDAQ	HIVE	Mon, Apr 8, 2024	3.30	3.35	3.13	3.17
1731	NASDAQ	HIVE	Fri, Apr 5, 2024	3.15	3.21	3.11	3.18
1730	NASDAQ	HIVE	Thu, Apr 4, 2024	3.17	3.31	3.17	3.20
1729	NASDAQ	HIVE	Wed, Apr 3, 2024	3.20	3.26	3.16	3.21
1728	NASDAQ	HIVE	Tue, Apr 2, 2024	3.21	3.26	3.12	3.20
1727	NASDAQ	HIVE	Mon, Apr 1, 2024	3.33	3.41	3.28	3.35
1726	NASDAQ	HIVE	Thu, Mar 28, 2024	3.27	3.52	3.23	3.37
1725	NASDAQ	HIVE	Wed, Mar 27, 2024	3.18	3.27	3.06	3.24
1724	NASDAQ	HIVE	Tue, Mar 26, 2024	3.20	3.23	3.09	3.15
1723	NASDAQ	HIVE	Mon, Mar 25, 2024	3.13	3.22	3.07	3.19
1722	NASDAQ	HIVE	Fri, Mar 22, 2024	3.09	3.10	2.95	3.05
1721	NASDAQ	HIVE	Thu, Mar 21, 2024	3.28	3.28	3.12	3.12
1720	NASDAQ	HIVE	Wed, Mar 20, 2024	2.99	3.24	2.93	3.21
1719	NASDAQ	HIVE	Tue, Mar 19, 2024	2.92	3.01	2.78	2.96
1718	NASDAQ	HIVE	Mon, Mar 18, 2024	3.10	3.10	2.95	2.97
1717	NASDAQ	HIVE	Fri, Mar 15, 2024	2.91	3.08	2.89	3.07
1716	NASDAQ	HIVE	Thu, Mar 14, 2024	3.07	3.11	2.91	2.95
1715	NASDAQ	HIVE	Wed, Mar 13, 2024	3.12	3.22	3.08	3.13
1714	NASDAQ	HIVE	Tue, Mar 12, 2024	3.17	3.17	3.06	3.14
1713	NASDAQ	HIVE	Mon, Mar 11, 2024	3.51	3.56	3.13	3.13
1712	NASDAQ	HIVE	Fri, Mar 8, 2024	3.39	3.65	3.35	3.43
1711	NASDAQ	HIVE	Thu, Mar 7, 2024	3.45	3.49	3.31	3.39
1710	NASDAQ	HIVE	Wed, Mar 6, 2024	3.50	3.58	3.40	3.45
1709	NASDAQ	HIVE	Tue, Mar 5, 2024	3.49	3.66	3.32	3.40
1708	NASDAQ	HIVE	Mon, Mar 4, 2024	3.94	3.99	3.48	3.59
1707	NASDAQ	HIVE	Fri, Mar 1, 2024	3.86	3.89	3.68	3.87
1706	NASDAQ	HIVE	Thu, Feb 29, 2024	4.10	4.16	3.67	3.81
1705	NASDAQ	HIVE	Wed, Feb 28, 2024	4.49	4.54	4.00	4.00
1704	NASDAQ	HIVE	Tue, Feb 27, 2024	4.51	4.57	4.19	4.33
1703	NASDAQ	HIVE	Mon, Feb 26, 2024	3.81	4.33	3.81	4.27
1702	NASDAQ	HIVE	Fri, Feb 23, 2024	4.04	4.09	3.78	3.82
1701	NASDAQ	HIVE	Thu, Feb 22, 2024	4.12	4.26	4.08	4.11
1700	NASDAQ	HIVE	Wed, Feb 21, 2024	4.00	4.17	3.99	4.08
1699	NASDAQ	HIVE	Tue, Feb 20, 2024	4.40	4.46	4.00	4.25
1698	NASDAQ	HIVE	Fri, Feb 16, 2024	4.49	4.59	4.22	4.41
1697	NASDAQ	HIVE	Thu, Feb 15, 2024	4.45	4.50	4.18	4.46
1696	NASDAQ	HIVE	Wed, Feb 14, 2024	3.96	4.34	3.87	4.34
1695	NASDAQ	HIVE	Tue, Feb 13, 2024	3.70	3.85	3.48	3.62
1694	NASDAQ	HIVE	Mon, Feb 12, 2024	3.61	3.95	3.61	3.86
1693	NASDAQ	HIVE	Fri, Feb 9, 2024	3.67	3.67	3.45	3.61
1692	NASDAQ	HIVE	Thu, Feb 8, 2024	3.25	3.42	3.18	3.42
1691	NASDAQ	HIVE	Wed, Feb 7, 2024	3.10	3.14	2.98	3.11
1690	NASDAQ	HIVE	Tue, Feb 6, 2024	3.00	3.11	2.98	3.07
1689	NASDAQ	HIVE	Mon, Feb 5, 2024	3.10	3.10	2.96	3.01
1688	NASDAQ	HIVE	Fri, Feb 2, 2024	3.16	3.22	3.05	3.12
1687	NASDAQ	HIVE	Thu, Feb 1, 2024	3.18	3.35	3.12	3.24
1686	NASDAQ	HIVE	Wed, Jan 31, 2024	3.22	3.45	3.17	3.17
1685	NASDAQ	HIVE	Tue, Jan 30, 2024	3.49	3.54	3.33	3.39
1684	NASDAQ	HIVE	Mon, Jan 29, 2024	3.40	3.54	3.20	3.47
1683	NASDAQ	HIVE	Fri, Jan 26, 2024	3.24	3.34	3.15	3.34
1682	NASDAQ	HIVE	Thu, Jan 25, 2024	2.98	3.10	2.97	3.10
1681	NASDAQ	HIVE	Wed, Jan 24, 2024	3.13	3.20	2.94	3.00
1680	NASDAQ	HIVE	Tue, Jan 23, 2024	3.02	3.13	3.01	3.02
1679	NASDAQ	HIVE	Mon, Jan 22, 2024	3.13	3.25	3.00	3.13
1678	NASDAQ	HIVE	Fri, Jan 19, 2024	3.16	3.20	2.97	3.18
1677	NASDAQ	HIVE	Thu, Jan 18, 2024	3.44	3.50	3.13	3.17
1676	NASDAQ	HIVE	Wed, Jan 17, 2024	3.45	3.50	3.40	3.44
1675	NASDAQ	HIVE	Tue, Jan 16, 2024	3.55	3.66	3.37	3.54
1674	NASDAQ	HIVE	Fri, Jan 12, 2024	3.95	4.01	3.61	3.62
1673	NASDAQ	HIVE	Thu, Jan 11, 2024	4.77	4.77	3.89	4.06
1672	NASDAQ	HIVE	Wed, Jan 10, 2024	4.12	4.56	4.01	4.41
1671	NASDAQ	HIVE	Tue, Jan 9, 2024	4.33	4.45	4.19	4.20
1670	NASDAQ	HIVE	Mon, Jan 8, 2024	4.22	4.50	3.94	4.39
1669	NASDAQ	HIVE	Fri, Jan 5, 2024	4.33	4.34	4.09	4.15
1668	NASDAQ	HIVE	Thu, Jan 4, 2024	4.39	4.60	4.23	4.35
1667	NASDAQ	HIVE	Wed, Jan 3, 2024	4.06	4.48	3.84	4.30
1666	NASDAQ	HIVE	Tue, Jan 2, 2024	5.04	5.07	4.38	4.39
1665	NASDAQ	HIVE	Fri, Dec 29, 2023	5.36	5.66	4.44	4.53
1664	NASDAQ	HIVE	Thu, Dec 28, 2023	5.46	5.65	5.17	5.34
1663	NASDAQ	HIVE	Wed, Dec 27, 2023	5.60	5.74	5.26	5.72
1662	NASDAQ	HIVE	Tue, Dec 26, 2023	5.06	5.25	4.87	5.12
1661	NASDAQ	HIVE	Fri, Dec 22, 2023	4.97	5.44	4.79	5.11
1660	NASDAQ	HIVE	Thu, Dec 21, 2023	4.42	4.90	4.28	4.90
1659	NASDAQ	HIVE	Wed, Dec 20, 2023	4.06	4.66	3.93	4.16
1658	NASDAQ	HIVE	Tue, Dec 19, 2023	3.99	4.32	3.68	3.83
1657	NASDAQ	HIVE	Mon, Dec 18, 2023	3.60	3.91	3.58	3.86
1656	NASDAQ	HIVE	Fri, Dec 15, 2023	3.50	3.69	3.45	3.68
1655	NASDAQ	HIVE	Thu, Dec 14, 2023	3.75	3.88	3.55	3.59
1654	NASDAQ	HIVE	Wed, Dec 13, 2023	3.41	3.72	3.29	3.72
1653	NASDAQ	HIVE	Tue, Dec 12, 2023	3.45	3.51	3.35	3.41
1652	NASDAQ	HIVE	Mon, Dec 11, 2023	3.95	3.99	3.32	3.34
1651	NASDAQ	HIVE	Fri, Dec 8, 2023	3.93	4.21	3.93	4.20
1650	NASDAQ	HIVE	Thu, Dec 7, 2023	3.77	4.04	3.76	3.92
1649	NASDAQ	HIVE	Wed, Dec 6, 2023	4.07	4.14	3.75	3.85
1648	NASDAQ	HIVE	Tue, Dec 5, 2023	3.83	4.21	3.75	3.98
1647	NASDAQ	HIVE	Mon, Dec 4, 2023	3.79	3.88	3.57	3.83
1646	NASDAQ	HIVE	Fri, Dec 1, 2023	3.12	3.50	3.07	3.47
1645	NASDAQ	HIVE	Thu, Nov 30, 2023	3.16	3.16	3.07	3.07
1644	NASDAQ	HIVE	Wed, Nov 29, 2023	3.19	3.28	3.12	3.15
1643	NASDAQ	HIVE	Tue, Nov 28, 2023	2.92	3.15	2.91	3.15
1642	NASDAQ	HIVE	Mon, Nov 27, 2023	2.85	3.01	2.83	2.89
1641	NASDAQ	HIVE	Fri, Nov 24, 2023	2.86	2.99	2.81	2.94
1640	NASDAQ	HIVE	Wed, Nov 22, 2023	2.86	2.89	2.75	2.87
1639	NASDAQ	HIVE	Tue, Nov 21, 2023	2.91	2.92	2.80	2.85
1638	NASDAQ	HIVE	Mon, Nov 20, 2023	2.99	3.08	2.92	2.95
1637	NASDAQ	HIVE	Fri, Nov 17, 2023	2.98	3.01	2.90	3.00
1636	NASDAQ	HIVE	Thu, Nov 16, 2023	3.04	3.04	2.89	2.92
1635	NASDAQ	HIVE	Wed, Nov 15, 2023	2.90	3.15	2.83	3.10
1634	NASDAQ	HIVE	Tue, Nov 14, 2023	2.89	2.95	2.79	2.85
1633	NASDAQ	HIVE	Mon, Nov 13, 2023	3.05	3.06	2.82	2.85
1632	NASDAQ	HIVE	Fri, Nov 10, 2023	3.23	3.31	3.04	3.13
1631	NASDAQ	HIVE	Thu, Nov 9, 2023	3.43	3.57	3.16	3.21
1630	NASDAQ	HIVE	Wed, Nov 8, 2023	3.32	3.35	3.16	3.22
1629	NASDAQ	HIVE	Tue, Nov 7, 2023	3.29	3.38	3.17	3.34
1628	NASDAQ	HIVE	Mon, Nov 6, 2023	3.36	3.43	3.25	3.31
1627	NASDAQ	HIVE	Fri, Nov 3, 2023	3.26	3.41	3.24	3.34
1626	NASDAQ	HIVE	Thu, Nov 2, 2023	3.16	3.35	3.13	3.30
1625	NASDAQ	HIVE	Wed, Nov 1, 2023	3.11	3.12	2.97	3.09
1624	NASDAQ	HIVE	Tue, Oct 31, 2023	2.90	3.11	2.78	3.06
1623	NASDAQ	HIVE	Mon, Oct 30, 2023	3.04	3.13	2.88	2.95
1622	NASDAQ	HIVE	Fri, Oct 27, 2023	3.12	3.18	2.94	2.94
1621	NASDAQ	HIVE	Thu, Oct 26, 2023	3.31	3.31	3.02	3.08
1620	NASDAQ	HIVE	Wed, Oct 25, 2023	3.44	3.53	3.27	3.33
1619	NASDAQ	HIVE	Tue, Oct 24, 2023	3.44	3.52	3.25	3.41
1618	NASDAQ	HIVE	Mon, Oct 23, 2023	3.05	3.22	2.94	3.13
1617	NASDAQ	HIVE	Fri, Oct 20, 2023	3.04	3.17	2.94	2.97
1616	NASDAQ	HIVE	Thu, Oct 19, 2023	2.94	3.02	2.88	2.94
1615	NASDAQ	HIVE	Wed, Oct 18, 2023	3.06	3.14	2.88	2.90
1614	NASDAQ	HIVE	Tue, Oct 17, 2023	3.07	3.23	3.02	3.10
1613	NASDAQ	HIVE	Mon, Oct 16, 2023	3.06	3.17	2.91	3.14
1612	NASDAQ	HIVE	Fri, Oct 13, 2023	2.93	2.96	2.83	2.86
1611	NASDAQ	HIVE	Thu, Oct 12, 2023	3.00	3.02	2.88	2.89
1610	NASDAQ	HIVE	Wed, Oct 11, 2023	3.16	3.20	2.97	3.01
1609	NASDAQ	HIVE	Tue, Oct 10, 2023	3.11	3.26	3.08	3.18
1608	NASDAQ	HIVE	Mon, Oct 9, 2023	3.06	3.13	3.01	3.13
1607	NASDAQ	HIVE	Fri, Oct 6, 2023	2.88	3.14	2.88	3.12
1606	NASDAQ	HIVE	Thu, Oct 5, 2023	2.96	3.08	2.86	2.94
1605	NASDAQ	HIVE	Wed, Oct 4, 2023	2.92	2.99	2.80	2.96
1604	NASDAQ	HIVE	Tue, Oct 3, 2023	3.01	3.08	2.84	2.86
1603	NASDAQ	HIVE	Mon, Oct 2, 2023	3.26	3.42	3.04	3.10
1602	NASDAQ	HIVE	Fri, Sep 29, 2023	3.20	3.21	3.07	3.08
1601	NASDAQ	HIVE	Thu, Sep 28, 2023	2.97	3.23	2.96	3.12
1600	NASDAQ	HIVE	Wed, Sep 27, 2023	3.04	3.08	2.91	2.99
1599	NASDAQ	HIVE	Tue, Sep 26, 2023	2.96	3.00	2.92	2.93
1598	NASDAQ	HIVE	Mon, Sep 25, 2023	2.95	3.04	2.90	3.00
1597	NASDAQ	HIVE	Fri, Sep 22, 2023	3.03	3.09	2.98	2.99
1596	NASDAQ	HIVE	Thu, Sep 21, 2023	3.00	3.07	2.93	3.01
1595	NASDAQ	HIVE	Wed, Sep 20, 2023	3.19	3.24	3.06	3.06
1594	NASDAQ	HIVE	Tue, Sep 19, 2023	3.22	3.29	3.12	3.18
1593	NASDAQ	HIVE	Mon, Sep 18, 2023	3.39	3.42	3.17	3.18
1592	NASDAQ	HIVE	Fri, Sep 15, 2023	3.25	3.27	3.12	3.16
1591	NASDAQ	HIVE	Thu, Sep 14, 2023	3.25	3.39	3.21	3.26
1590	NASDAQ	HIVE	Wed, Sep 13, 2023	3.26	3.28	3.10	3.16
1589	NASDAQ	HIVE	Tue, Sep 12, 2023	3.30	3.52	3.19	3.24
1588	NASDAQ	HIVE	Mon, Sep 11, 2023	3.17	3.17	3.17	3.17
1587	NASDAQ	HIVE	Fri, Sep 8, 2023	3.42	3.45	3.30	3.34
1586	NASDAQ	HIVE	Thu, Sep 7, 2023	3.34	3.45	3.25	3.40
1585	NASDAQ	HIVE	Wed, Sep 6, 2023	3.47	3.53	3.36	3.42
1584	NASDAQ	HIVE	Tue, Sep 5, 2023	3.42	3.48	3.37	3.43
1583	NASDAQ	HIVE	Fri, Sep 1, 2023	3.63	3.68	3.40	3.47
1582	NASDAQ	HIVE	Thu, Aug 31, 2023	3.92	3.95	3.64	3.65
1581	NASDAQ	HIVE	Wed, Aug 30, 2023	3.94	3.98	3.80	3.91
1580	NASDAQ	HIVE	Tue, Aug 29, 2023	3.42	4.10	3.36	3.97
1579	NASDAQ	HIVE	Mon, Aug 28, 2023	3.50	3.55	3.42	3.44
1578	NASDAQ	HIVE	Fri, Aug 25, 2023	3.47	3.57	3.39	3.45
1577	NASDAQ	HIVE	Thu, Aug 24, 2023	3.79	3.85	3.44	3.45
1576	NASDAQ	HIVE	Wed, Aug 23, 2023	3.47	3.85	3.47	3.78
1575	NASDAQ	HIVE	Tue, Aug 22, 2023	3.54	3.66	3.43	3.48
1574	NASDAQ	HIVE	Mon, Aug 21, 2023	3.79	3.86	3.54	3.57
1573	NASDAQ	HIVE	Fri, Aug 18, 2023	3.60	3.83	3.56	3.79
1572	NASDAQ	HIVE	Thu, Aug 17, 2023	4.05	4.08	3.80	3.82
1571	NASDAQ	HIVE	Wed, Aug 16, 2023	4.15	4.26	4.07	4.16
1570	NASDAQ	HIVE	Tue, Aug 15, 2023	4.48	4.58	4.20	4.21
1569	NASDAQ	HIVE	Mon, Aug 14, 2023	4.59	4.68	4.37	4.55
1568	NASDAQ	HIVE	Fri, Aug 11, 2023	4.50	4.70	4.43	4.68
1567	NASDAQ	HIVE	Thu, Aug 10, 2023	4.67	4.91	4.43	4.48
1566	NASDAQ	HIVE	Wed, Aug 9, 2023	4.94	5.04	4.62	4.64
1565	NASDAQ	HIVE	Tue, Aug 8, 2023	4.74	4.93	4.52	4.89
1564	NASDAQ	HIVE	Mon, Aug 7, 2023	4.67	4.67	4.33	4.56
1563	NASDAQ	HIVE	Fri, Aug 4, 2023	4.85	4.92	4.68	4.68
1562	NASDAQ	HIVE	Thu, Aug 3, 2023	4.90	4.99	4.81	4.85
1561	NASDAQ	HIVE	Wed, Aug 2, 2023	5.16	5.29	4.94	4.98
1560	NASDAQ	HIVE	Tue, Aug 1, 2023	5.18	5.27	5.05	5.18
1559	NASDAQ	HIVE	Mon, Jul 31, 2023	5.34	5.50	5.32	5.42
1558	NASDAQ	HIVE	Fri, Jul 28, 2023	5.15	5.33	5.14	5.30
1557	NASDAQ	HIVE	Thu, Jul 27, 2023	5.47	5.47	5.02	5.04
1556	NASDAQ	HIVE	Wed, Jul 26, 2023	5.13	5.37	5.06	5.31
1555	NASDAQ	HIVE	Tue, Jul 25, 2023	5.19	5.41	5.16	5.16
1554	NASDAQ	HIVE	Mon, Jul 24, 2023	5.18	5.28	4.98	5.14
1553	NASDAQ	HIVE	Fri, Jul 21, 2023	5.48	5.60	5.11	5.33
1552	NASDAQ	HIVE	Thu, Jul 20, 2023	5.87	5.98	5.41	5.45
1551	NASDAQ	HIVE	Wed, Jul 19, 2023	5.64	5.94	5.60	5.78
1550	NASDAQ	HIVE	Tue, Jul 18, 2023	5.50	5.74	5.31	5.60
1549	NASDAQ	HIVE	Mon, Jul 17, 2023	6.03	6.38	5.72	5.73
1548	NASDAQ	HIVE	Fri, Jul 14, 2023	6.65	6.65	5.81	5.98
1547	NASDAQ	HIVE	Thu, Jul 13, 2023	5.89	6.84	5.82	6.64
1546	NASDAQ	HIVE	Wed, Jul 12, 2023	5.99	5.99	5.77	5.80
1545	NASDAQ	HIVE	Tue, Jul 11, 2023	5.99	6.00	5.57	5.66
1544	NASDAQ	HIVE	Mon, Jul 10, 2023	5.57	5.93	5.36	5.93
1543	NASDAQ	HIVE	Fri, Jul 7, 2023	5.15	5.71	5.15	5.53
1542	NASDAQ	HIVE	Thu, Jul 6, 2023	5.19	5.30	4.96	5.18
1541	NASDAQ	HIVE	Wed, Jul 5, 2023	4.89	5.24	4.74	5.17
1540	NASDAQ	HIVE	Mon, Jul 3, 2023	4.71	5.05	4.69	5.02
1539	NASDAQ	HIVE	Fri, Jun 30, 2023	4.80	4.85	4.45	4.63
1538	NASDAQ	HIVE	Thu, Jun 29, 2023	4.55	4.76	4.46	4.63
1537	NASDAQ	HIVE	Wed, Jun 28, 2023	4.15	4.61	4.12	4.46
1536	NASDAQ	HIVE	Tue, Jun 27, 2023	4.02	4.35	4.01	4.35
1535	NASDAQ	HIVE	Mon, Jun 26, 2023	4.12	4.31	3.87	3.92
1534	NASDAQ	HIVE	Fri, Jun 23, 2023	3.91	4.16	3.75	4.15
1533	NASDAQ	HIVE	Thu, Jun 22, 2023	3.83	3.94	3.66	3.88
1532	NASDAQ	HIVE	Wed, Jun 21, 2023	3.78	3.93	3.71	3.78
1531	NASDAQ	HIVE	Tue, Jun 20, 2023	3.30	3.64	3.28	3.60
1530	NASDAQ	HIVE	Fri, Jun 16, 2023	3.08	3.36	3.06	3.22
1529	NASDAQ	HIVE	Thu, Jun 15, 2023	3.06	3.10	3.01	3.10
1528	NASDAQ	HIVE	Wed, Jun 14, 2023	3.10	3.17	3.05	3.14
1527	NASDAQ	HIVE	Tue, Jun 13, 2023	3.08	3.16	3.04	3.12
1526	NASDAQ	HIVE	Mon, Jun 12, 2023	3.00	3.12	2.96	3.10
1525	NASDAQ	HIVE	Fri, Jun 9, 2023	3.13	3.15	2.97	3.00
1524	NASDAQ	HIVE	Thu, Jun 8, 2023	3.01	3.15	3.01	3.06
1523	NASDAQ	HIVE	Wed, Jun 7, 2023	3.18	3.22	3.06	3.07
1522	NASDAQ	HIVE	Tue, Jun 6, 2023	3.00	3.18	2.97	3.18
1521	NASDAQ	HIVE	Mon, Jun 5, 2023	3.16	3.20	3.06	3.10
1520	NASDAQ	HIVE	Fri, Jun 2, 2023	3.32	3.42	3.21	3.25
1519	NASDAQ	HIVE	Thu, Jun 1, 2023	3.24	3.35	3.16	3.28
1518	NASDAQ	HIVE	Wed, May 31, 2023	3.08	3.27	3.07	3.24
1517	NASDAQ	HIVE	Tue, May 30, 2023	3.14	3.26	3.08	3.17
1516	NASDAQ	HIVE	Fri, May 26, 2023	2.96	3.08	2.96	2.99
1515	NASDAQ	HIVE	Thu, May 25, 2023	3.01	3.02	2.91	2.98
1514	NASDAQ	HIVE	Wed, May 24, 2023	3.05	3.07	2.94	3.02
1513	NASDAQ	HIVE	Tue, May 23, 2023	3.20	3.26	3.02	3.07
1512	NASDAQ	HIVE	Mon, May 22, 2023	3.04	3.21	3.04	3.16
1511	NASDAQ	HIVE	Fri, May 19, 2023	3.13	3.14	3.05	3.08
1510	NASDAQ	HIVE	Thu, May 18, 2023	3.14	3.17	3.05	3.12
1509	NASDAQ	HIVE	Wed, May 17, 2023	2.97	3.16	2.97	3.14
1508	NASDAQ	HIVE	Tue, May 16, 2023	3.05	3.14	2.97	2.98
1507	NASDAQ	HIVE	Mon, May 15, 2023	2.90	3.11	2.88	3.11
1506	NASDAQ	HIVE	Fri, May 12, 2023	2.87	2.89	2.77	2.87
1505	NASDAQ	HIVE	Thu, May 11, 2023	3.14	3.14	2.87	2.92
1504	NASDAQ	HIVE	Wed, May 10, 2023	3.13	3.29	3.11	3.14
1503	NASDAQ	HIVE	Tue, May 9, 2023	3.05	3.12	3.01	3.11
1502	NASDAQ	HIVE	Mon, May 8, 2023	3.07	3.11	3.03	3.07
1501	NASDAQ	HIVE	Fri, May 5, 2023	3.07	3.20	3.04	3.19
1500	NASDAQ	HIVE	Thu, May 4, 2023	3.04	3.13	3.01	3.03
1499	NASDAQ	HIVE	Wed, May 3, 2023	3.09	3.13	3.01	3.02
1498	NASDAQ	HIVE	Tue, May 2, 2023	3.05	3.18	2.95	3.13
1497	NASDAQ	HIVE	Mon, May 1, 2023	3.22	3.23	3.01	3.05
1496	NASDAQ	HIVE	Fri, Apr 28, 2023	3.36	3.45	3.21	3.24
1495	NASDAQ	HIVE	Thu, Apr 27, 2023	3.34	3.42	3.27	3.39
1494	NASDAQ	HIVE	Wed, Apr 26, 2023	3.37	3.45	3.29	3.33
1493	NASDAQ	HIVE	Tue, Apr 25, 2023	3.11	3.21	2.99	3.14
1492	NASDAQ	HIVE	Mon, Apr 24, 2023	3.26	3.30	3.13	3.15
1491	NASDAQ	HIVE	Fri, Apr 21, 2023	3.34	3.37	3.19	3.23
1490	NASDAQ	HIVE	Thu, Apr 20, 2023	3.60	3.64	3.33	3.34
1489	NASDAQ	HIVE	Wed, Apr 19, 2023	3.69	3.76	3.62	3.62
1488	NASDAQ	HIVE	Tue, Apr 18, 2023	3.95	4.10	3.92	3.95
1487	NASDAQ	HIVE	Mon, Apr 17, 2023	3.79	3.89	3.62	3.85
1486	NASDAQ	HIVE	Fri, Apr 14, 2023	4.13	4.20	3.86	4.05
1485	NASDAQ	HIVE	Thu, Apr 13, 2023	3.65	4.11	3.63	4.01
1484	NASDAQ	HIVE	Wed, Apr 12, 2023	3.75	3.83	3.57	3.58
1483	NASDAQ	HIVE	Tue, Apr 11, 2023	3.57	3.86	3.57	3.78
1482	NASDAQ	HIVE	Mon, Apr 10, 2023	3.16	3.53	3.10	3.51
1481	NASDAQ	HIVE	Thu, Apr 6, 2023	3.13	3.25	3.03	3.23
1480	NASDAQ	HIVE	Wed, Apr 5, 2023	3.30	3.32	3.10	3.16
1479	NASDAQ	HIVE	Tue, Apr 4, 2023	3.40	3.40	3.23	3.30
1478	NASDAQ	HIVE	Mon, Apr 3, 2023	3.26	3.40	3.22	3.36
1477	NASDAQ	HIVE	Fri, Mar 31, 2023	3.20	3.33	3.15	3.29
1476	NASDAQ	HIVE	Thu, Mar 30, 2023	3.19	3.23	3.13	3.20
1475	NASDAQ	HIVE	Wed, Mar 29, 2023	3.04	3.19	3.04	3.15
1474	NASDAQ	HIVE	Tue, Mar 28, 2023	2.90	2.94	2.82	2.91
1473	NASDAQ	HIVE	Mon, Mar 27, 2023	3.13	3.13	2.89	2.91
1472	NASDAQ	HIVE	Fri, Mar 24, 2023	3.14	3.21	3.06	3.12
1471	NASDAQ	HIVE	Thu, Mar 23, 2023	3.07	3.36	3.07	3.21
1470	NASDAQ	HIVE	Wed, Mar 22, 2023	3.29	3.41	3.02	3.02
1469	NASDAQ	HIVE	Tue, Mar 21, 2023	2.97	3.30	2.97	3.29
1468	NASDAQ	HIVE	Mon, Mar 20, 2023	3.28	3.28	2.86	3.00
1467	NASDAQ	HIVE	Fri, Mar 17, 2023	2.99	3.20	2.96	3.05
1466	NASDAQ	HIVE	Thu, Mar 16, 2023	2.81	2.94	2.75	2.89
1465	NASDAQ	HIVE	Wed, Mar 15, 2023	2.77	2.84	2.66	2.80
1464	NASDAQ	HIVE	Tue, Mar 14, 2023	3.01	3.07	2.79	2.84
1463	NASDAQ	HIVE	Mon, Mar 13, 2023	2.49	2.72	2.36	2.71
1462	NASDAQ	HIVE	Fri, Mar 10, 2023	2.31	2.44	2.20	2.35
1461	NASDAQ	HIVE	Thu, Mar 9, 2023	2.64	2.69	2.35	2.38
1460	NASDAQ	HIVE	Wed, Mar 8, 2023	2.58	2.68	2.56	2.66
1459	NASDAQ	HIVE	Tue, Mar 7, 2023	2.77	2.77	2.61	2.61
1458	NASDAQ	HIVE	Mon, Mar 6, 2023	2.72	2.89	2.71	2.78
1457	NASDAQ	HIVE	Fri, Mar 3, 2023	2.70	2.76	2.56	2.75
1456	NASDAQ	HIVE	Thu, Mar 2, 2023	2.78	2.82	2.67	2.81
1455	NASDAQ	HIVE	Wed, Mar 1, 2023	2.87	2.93	2.78	2.81
1454	NASDAQ	HIVE	Tue, Feb 28, 2023	2.77	2.90	2.73	2.85
1453	NASDAQ	HIVE	Mon, Feb 27, 2023	2.78	2.87	2.73	2.77
1452	NASDAQ	HIVE	Fri, Feb 24, 2023	2.79	2.80	2.57	2.67
1451	NASDAQ	HIVE	Thu, Feb 23, 2023	2.97	3.04	2.81	2.84
1450	NASDAQ	HIVE	Wed, Feb 22, 2023	3.05	3.11	2.90	2.91
1449	NASDAQ	HIVE	Tue, Feb 21, 2023	3.23	3.37	3.01	3.05
1448	NASDAQ	HIVE	Fri, Feb 17, 2023	3.30	3.38	3.20	3.37
1447	NASDAQ	HIVE	Thu, Feb 16, 2023	3.51	3.70	3.28	3.29
1446	NASDAQ	HIVE	Wed, Feb 15, 2023	3.30	3.55	3.20	3.53
1445	NASDAQ	HIVE	Tue, Feb 14, 2023	3.02	3.38	2.95	3.28
1444	NASDAQ	HIVE	Mon, Feb 13, 2023	2.98	3.03	2.86	3.02
1443	NASDAQ	HIVE	Fri, Feb 10, 2023	3.01	3.07	2.88	2.96
1442	NASDAQ	HIVE	Thu, Feb 9, 2023	3.63	3.63	3.08	3.09
1441	NASDAQ	HIVE	Wed, Feb 8, 2023	3.65	3.71	3.51	3.57
1440	NASDAQ	HIVE	Tue, Feb 7, 2023	3.63	3.67	3.41	3.60
1439	NASDAQ	HIVE	Mon, Feb 6, 2023	3.61	3.81	3.55	3.59
1438	NASDAQ	HIVE	Fri, Feb 3, 2023	3.94	4.11	3.71	3.76
1437	NASDAQ	HIVE	Thu, Feb 2, 2023	3.90	4.29	3.88	4.13
1436	NASDAQ	HIVE	Wed, Feb 1, 2023	3.44	3.74	3.33	3.72
1435	NASDAQ	HIVE	Tue, Jan 31, 2023	3.36	3.46	3.29	3.46
1434	NASDAQ	HIVE	Mon, Jan 30, 2023	3.36	3.53	3.17	3.22
1433	NASDAQ	HIVE	Fri, Jan 27, 2023	3.36	3.48	3.34	3.41
1432	NASDAQ	HIVE	Thu, Jan 26, 2023	3.44	3.57	3.33	3.39
1431	NASDAQ	HIVE	Wed, Jan 25, 2023	3.19	3.36	3.04	3.32
1430	NASDAQ	HIVE	Tue, Jan 24, 2023	3.37	3.47	3.27	3.33
1429	NASDAQ	HIVE	Mon, Jan 23, 2023	3.30	3.53	3.21	3.44
1428	NASDAQ	HIVE	Fri, Jan 20, 2023	2.94	3.14	2.88	3.14
1427	NASDAQ	HIVE	Thu, Jan 19, 2023	2.74	2.95	2.63	2.89
1426	NASDAQ	HIVE	Wed, Jan 18, 2023	3.37	3.45	2.83	2.83
1425	NASDAQ	HIVE	Tue, Jan 17, 2023	3.47	3.60	3.18	3.32
1424	NASDAQ	HIVE	Fri, Jan 13, 2023	3.01	3.60	2.92	3.13
1423	NASDAQ	HIVE	Thu, Jan 12, 2023	2.55	3.21	2.34	3.18
1422	NASDAQ	HIVE	Wed, Jan 11, 2023	2.23	2.33	2.16	2.31
1421	NASDAQ	HIVE	Tue, Jan 10, 2023	2.15	2.23	2.10	2.22
1420	NASDAQ	HIVE	Mon, Jan 9, 2023	1.95	2.25	1.94	2.11
1419	NASDAQ	HIVE	Fri, Jan 6, 2023	1.77	1.82	1.70	1.82
1418	NASDAQ	HIVE	Thu, Jan 5, 2023	1.79	1.79	1.69	1.78
1417	NASDAQ	HIVE	Wed, Jan 4, 2023	1.55	1.81	1.54	1.80
1416	NASDAQ	HIVE	Tue, Jan 3, 2023	1.49	1.55	1.44	1.53
1415	NASDAQ	HIVE	Fri, Dec 30, 2022	1.40	1.44	1.36	1.44
1414	NASDAQ	HIVE	Thu, Dec 29, 2022	1.41	1.50	1.40	1.44
1413	NASDAQ	HIVE	Wed, Dec 28, 2022	1.50	1.57	1.42	1.43
1412	NASDAQ	HIVE	Tue, Dec 27, 2022	1.56	1.59	1.49	1.50
1411	NASDAQ	HIVE	Fri, Dec 23, 2022	1.62	1.66	1.58	1.59
1410	NASDAQ	HIVE	Thu, Dec 22, 2022	1.71	1.72	1.57	1.61
1409	NASDAQ	HIVE	Wed, Dec 21, 2022	1.78	1.78	1.73	1.73
1408	NASDAQ	HIVE	Tue, Dec 20, 2022	1.76	1.84	1.74	1.77
1407	NASDAQ	HIVE	Mon, Dec 19, 2022	1.82	1.83	1.74	1.76
1406	NASDAQ	HIVE	Fri, Dec 16, 2022	1.84	1.92	1.77	1.89
1405	NASDAQ	HIVE	Thu, Dec 15, 2022	1.90	1.94	1.86	1.86
1404	NASDAQ	HIVE	Wed, Dec 14, 2022	1.93	2.03	1.92	1.99
1403	NASDAQ	HIVE	Tue, Dec 13, 2022	2.06	2.14	1.94	1.95
1402	NASDAQ	HIVE	Mon, Dec 12, 2022	1.91	1.97	1.89	1.90
1401	NASDAQ	HIVE	Fri, Dec 9, 2022	1.91	1.97	1.88	1.92
1400	NASDAQ	HIVE	Thu, Dec 8, 2022	1.87	1.95	1.86	1.91
1399	NASDAQ	HIVE	Wed, Dec 7, 2022	1.90	1.94	1.84	1.86
1398	NASDAQ	HIVE	Tue, Dec 6, 2022	2.05	2.05	1.92	1.93
1397	NASDAQ	HIVE	Mon, Dec 5, 2022	2.23	2.28	2.03	2.04
1396	NASDAQ	HIVE	Fri, Dec 2, 2022	2.16	2.23	2.13	2.22
1395	NASDAQ	HIVE	Thu, Dec 1, 2022	2.14	2.23	2.11	2.21
1394	NASDAQ	HIVE	Wed, Nov 30, 2022	2.07	2.14	2.01	2.11
1393	NASDAQ	HIVE	Tue, Nov 29, 2022	2.03	2.06	1.99	2.01
1392	NASDAQ	HIVE	Mon, Nov 28, 2022	2.10	2.13	1.99	2.02
1391	NASDAQ	HIVE	Fri, Nov 25, 2022	2.18	2.18	2.08	2.13
1390	NASDAQ	HIVE	Wed, Nov 23, 2022	2.15	2.19	2.07	2.14
1389	NASDAQ	HIVE	Tue, Nov 22, 2022	2.05	2.12	1.98	2.12
1388	NASDAQ	HIVE	Mon, Nov 21, 2022	2.18	2.18	2.00	2.00
1387	NASDAQ	HIVE	Fri, Nov 18, 2022	2.35	2.35	2.22	2.24
1386	NASDAQ	HIVE	Thu, Nov 17, 2022	2.30	2.39	2.25	2.36
1385	NASDAQ	HIVE	Wed, Nov 16, 2022	2.49	2.49	2.33	2.35
1384	NASDAQ	HIVE	Tue, Nov 15, 2022	2.56	2.65	2.49	2.55
1383	NASDAQ	HIVE	Mon, Nov 14, 2022	2.60	2.63	2.47	2.47
1382	NASDAQ	HIVE	Fri, Nov 11, 2022	2.35	2.66	2.34	2.63
1381	NASDAQ	HIVE	Thu, Nov 10, 2022	2.49	2.49	2.30	2.44
1380	NASDAQ	HIVE	Wed, Nov 9, 2022	2.47	2.52	2.27	2.29
1379	NASDAQ	HIVE	Tue, Nov 8, 2022	2.68	2.68	2.47	2.56
1378	NASDAQ	HIVE	Mon, Nov 7, 2022	2.89	2.89	2.70	2.72
1377	NASDAQ	HIVE	Fri, Nov 4, 2022	2.98	3.00	2.80	2.86
1376	NASDAQ	HIVE	Thu, Nov 3, 2022	2.93	3.00	2.80	2.81
1375	NASDAQ	HIVE	Wed, Nov 2, 2022	3.08	3.15	2.94	2.95
1374	NASDAQ	HIVE	Tue, Nov 1, 2022	3.17	3.21	3.05	3.08
1373	NASDAQ	HIVE	Mon, Oct 31, 2022	3.35	3.36	3.09	3.09
1372	NASDAQ	HIVE	Fri, Oct 28, 2022	3.27	3.41	3.26	3.38
1371	NASDAQ	HIVE	Thu, Oct 27, 2022	3.39	3.49	3.31	3.31
1370	NASDAQ	HIVE	Wed, Oct 26, 2022	3.55	3.76	3.36	3.36
1369	NASDAQ	HIVE	Tue, Oct 25, 2022	3.12	3.56	3.12	3.51
1368	NASDAQ	HIVE	Mon, Oct 24, 2022	3.15	3.18	2.97	3.13
1367	NASDAQ	HIVE	Fri, Oct 21, 2022	3.04	3.15	2.96	3.12
1366	NASDAQ	HIVE	Thu, Oct 20, 2022	3.12	3.22	3.00	3.03
1365	NASDAQ	HIVE	Wed, Oct 19, 2022	3.21	3.25	3.11	3.14
1364	NASDAQ	HIVE	Tue, Oct 18, 2022	3.38	3.47	3.17	3.20
1363	NASDAQ	HIVE	Mon, Oct 17, 2022	3.30	3.42	3.25	3.31
1362	NASDAQ	HIVE	Fri, Oct 14, 2022	3.48	3.55	3.18	3.20
1361	NASDAQ	HIVE	Thu, Oct 13, 2022	3.12	3.44	3.02	3.38
1360	NASDAQ	HIVE	Wed, Oct 12, 2022	3.36	3.41	3.23	3.31
1359	NASDAQ	HIVE	Tue, Oct 11, 2022	3.51	3.56	3.29	3.39
1358	NASDAQ	HIVE	Mon, Oct 10, 2022	3.70	3.75	3.45	3.49
1357	NASDAQ	HIVE	Fri, Oct 7, 2022	3.93	3.97	3.72	3.76
1356	NASDAQ	HIVE	Thu, Oct 6, 2022	4.01	4.24	3.97	4.00
1355	NASDAQ	HIVE	Wed, Oct 5, 2022	3.91	4.11	3.85	4.07
1354	NASDAQ	HIVE	Tue, Oct 4, 2022	3.96	4.10	3.96	4.03
1353	NASDAQ	HIVE	Mon, Oct 3, 2022	3.80	3.91	3.69	3.87
1352	NASDAQ	HIVE	Fri, Sep 30, 2022	3.83	4.09	3.76	3.76
1351	NASDAQ	HIVE	Thu, Sep 29, 2022	3.90	3.96	3.76	3.89
1350	NASDAQ	HIVE	Wed, Sep 28, 2022	3.69	4.05	3.65	4.03
1349	NASDAQ	HIVE	Tue, Sep 27, 2022	3.86	3.88	3.65	3.72
1348	NASDAQ	HIVE	Mon, Sep 26, 2022	3.70	3.91	3.59	3.61
1347	NASDAQ	HIVE	Fri, Sep 23, 2022	3.87	3.94	3.68	3.75
1346	NASDAQ	HIVE	Thu, Sep 22, 2022	4.20	4.20	3.91	3.97
1345	NASDAQ	HIVE	Wed, Sep 21, 2022	4.19	4.40	4.15	4.18
1344	NASDAQ	HIVE	Tue, Sep 20, 2022	4.13	4.29	4.05	4.13
1343	NASDAQ	HIVE	Mon, Sep 19, 2022	4.06	4.31	3.99	4.27
1342	NASDAQ	HIVE	Fri, Sep 16, 2022	4.32	4.37	4.21	4.23
1341	NASDAQ	HIVE	Thu, Sep 15, 2022	4.47	4.59	4.33	4.50
1340	NASDAQ	HIVE	Wed, Sep 14, 2022	4.54	4.64	4.46	4.54
1339	NASDAQ	HIVE	Tue, Sep 13, 2022	4.66	4.81	4.54	4.55
1338	NASDAQ	HIVE	Mon, Sep 12, 2022	5.22	5.29	5.05	5.12
1337	NASDAQ	HIVE	Fri, Sep 9, 2022	4.91	5.14	4.91	5.11
1336	NASDAQ	HIVE	Thu, Sep 8, 2022	4.29	4.64	4.25	4.62
1335	NASDAQ	HIVE	Wed, Sep 7, 2022	4.16	4.34	4.03	4.32
1334	NASDAQ	HIVE	Tue, Sep 6, 2022	4.74	4.81	4.25	4.26
1333	NASDAQ	HIVE	Fri, Sep 2, 2022	4.90	5.03	4.75	4.79
1332	NASDAQ	HIVE	Thu, Sep 1, 2022	4.95	4.97	4.73	4.85
1331	NASDAQ	HIVE	Wed, Aug 31, 2022	4.90	5.17	4.84	5.09
1330	NASDAQ	HIVE	Tue, Aug 30, 2022	4.91	5.14	4.57	4.89
1329	NASDAQ	HIVE	Mon, Aug 29, 2022	4.12	4.80	4.12	4.76
1328	NASDAQ	HIVE	Fri, Aug 26, 2022	4.88	4.88	4.31	4.33
1327	NASDAQ	HIVE	Thu, Aug 25, 2022	5.10	5.19	4.85	4.89
1326	NASDAQ	HIVE	Wed, Aug 24, 2022	5.45	5.50	5.00	5.10
1325	NASDAQ	HIVE	Tue, Aug 23, 2022	5.08	5.54	5.02	5.46
1324	NASDAQ	HIVE	Mon, Aug 22, 2022	5.00	5.08	4.89	4.93
1323	NASDAQ	HIVE	Fri, Aug 19, 2022	5.61	5.68	5.17	5.32
1322	NASDAQ	HIVE	Thu, Aug 18, 2022	6.34	6.46	6.20	6.32
1321	NASDAQ	HIVE	Wed, Aug 17, 2022	6.47	6.48	5.89	6.21
1320	NASDAQ	HIVE	Tue, Aug 16, 2022	7.12	7.27	6.66	6.73
1319	NASDAQ	HIVE	Mon, Aug 15, 2022	7.16	7.53	6.62	7.28
1318	NASDAQ	HIVE	Fri, Aug 12, 2022	6.31	7.18	6.30	7.18
1317	NASDAQ	HIVE	Thu, Aug 11, 2022	6.49	6.75	6.19	6.31
1316	NASDAQ	HIVE	Wed, Aug 10, 2022	5.75	6.09	5.59	6.06
1315	NASDAQ	HIVE	Tue, Aug 9, 2022	5.45	5.52	5.10	5.50
1314	NASDAQ	HIVE	Mon, Aug 8, 2022	5.22	5.54	5.14	5.53
1313	NASDAQ	HIVE	Fri, Aug 5, 2022	4.98	5.11	4.83	5.03
1312	NASDAQ	HIVE	Thu, Aug 4, 2022	4.95	5.26	4.87	4.92
1311	NASDAQ	HIVE	Wed, Aug 3, 2022	4.99	5.05	4.85	5.02
1310	NASDAQ	HIVE	Tue, Aug 2, 2022	4.44	4.98	4.37	4.85
1309	NASDAQ	HIVE	Mon, Aug 1, 2022	4.40	4.61	4.05	4.55
1308	NASDAQ	HIVE	Fri, Jul 29, 2022	4.16	4.51	4.01	4.51
1307	NASDAQ	HIVE	Thu, Jul 28, 2022	3.91	4.21	3.72	4.16
1306	NASDAQ	HIVE	Wed, Jul 27, 2022	3.53	3.95	3.49	3.91
1305	NASDAQ	HIVE	Tue, Jul 26, 2022	3.53	3.59	3.38	3.41
1304	NASDAQ	HIVE	Mon, Jul 25, 2022	3.91	3.94	3.58	3.66
1303	NASDAQ	HIVE	Fri, Jul 22, 2022	4.54	4.54	3.90	3.93
1302	NASDAQ	HIVE	Thu, Jul 21, 2022	4.18	4.45	4.11	4.45
1301	NASDAQ	HIVE	Wed, Jul 20, 2022	4.15	4.40	4.11	4.32
1300	NASDAQ	HIVE	Tue, Jul 19, 2022	3.83	4.03	3.72	4.01
1299	NASDAQ	HIVE	Mon, Jul 18, 2022	3.75	4.03	3.66	3.70
1298	NASDAQ	HIVE	Fri, Jul 15, 2022	3.32	3.53	3.31	3.53
1297	NASDAQ	HIVE	Thu, Jul 14, 2022	3.15	3.28	3.05	3.24
1296	NASDAQ	HIVE	Wed, Jul 13, 2022	3.04	3.26	3.02	3.21
1295	NASDAQ	HIVE	Tue, Jul 12, 2022	3.21	3.30	3.12	3.15
1294	NASDAQ	HIVE	Mon, Jul 11, 2022	3.48	3.50	3.26	3.26
1293	NASDAQ	HIVE	Fri, Jul 8, 2022	3.52	3.74	3.39	3.62
1292	NASDAQ	HIVE	Thu, Jul 7, 2022	3.25	3.65	3.24	3.64
1291	NASDAQ	HIVE	Wed, Jul 6, 2022	3.34	3.40	3.18	3.23
1290	NASDAQ	HIVE	Tue, Jul 5, 2022	2.95	3.40	2.87	3.37
1289	NASDAQ	HIVE	Fri, Jul 1, 2022	3.02	3.12	2.95	3.11
1288	NASDAQ	HIVE	Thu, Jun 30, 2022	2.98	3.06	2.89	2.99
1287	NASDAQ	HIVE	Wed, Jun 29, 2022	3.11	3.15	3.00	3.11
1286	NASDAQ	HIVE	Tue, Jun 28, 2022	3.47	3.51	3.12	3.16
1285	NASDAQ	HIVE	Mon, Jun 27, 2022	3.61	3.63	3.36	3.44
1284	NASDAQ	HIVE	Fri, Jun 24, 2022	3.31	3.62	3.29	3.57
1283	NASDAQ	HIVE	Thu, Jun 23, 2022	3.10	3.24	2.98	3.23
1282	NASDAQ	HIVE	Wed, Jun 22, 2022	3.01	3.10	2.95	3.00
1281	NASDAQ	HIVE	Tue, Jun 21, 2022	3.00	3.28	3.00	3.08
1280	NASDAQ	HIVE	Fri, Jun 17, 2022	2.86	3.02	2.86	2.94
1279	NASDAQ	HIVE	Thu, Jun 16, 2022	3.04	3.04	2.83	2.89
1278	NASDAQ	HIVE	Wed, Jun 15, 2022	3.04	3.19	2.93	3.10
1277	NASDAQ	HIVE	Tue, Jun 14, 2022	2.93	3.15	2.82	3.02
1276	NASDAQ	HIVE	Mon, Jun 13, 2022	2.94	3.10	2.87	2.92
1275	NASDAQ	HIVE	Fri, Jun 10, 2022	3.47	3.55	3.33	3.39
1274	NASDAQ	HIVE	Thu, Jun 9, 2022	3.90	3.91	3.56	3.57
1273	NASDAQ	HIVE	Wed, Jun 8, 2022	4.04	4.17	3.87	3.91
1272	NASDAQ	HIVE	Tue, Jun 7, 2022	4.01	4.13	3.91	4.08
1271	NASDAQ	HIVE	Mon, Jun 6, 2022	4.40	4.46	4.05	4.14
1270	NASDAQ	HIVE	Fri, Jun 3, 2022	4.14	4.24	4.00	4.24
1269	NASDAQ	HIVE	Thu, Jun 2, 2022	3.96	4.21	3.95	4.18
1268	NASDAQ	HIVE	Wed, Jun 1, 2022	4.48	4.48	3.97	3.99
1267	NASDAQ	HIVE	Tue, May 31, 2022	4.53	4.63	4.30	4.39
1266	NASDAQ	HIVE	Fri, May 27, 2022	3.79	4.02	3.78	3.98
1265	NASDAQ	HIVE	Thu, May 26, 2022	3.65	3.86	3.55	3.78
1264	NASDAQ	HIVE	Wed, May 25, 2022	3.80	3.97	3.66	3.69
1263	NASDAQ	HIVE	Tue, May 24, 2022	4.10	4.19	3.74	3.82
1262	NASDAQ	HIVE	Mon, May 23, 2022	4.56	4.56	4.15	4.25
1261	NASDAQ	HIVE	Fri, May 20, 2022	4.59	4.64	4.20	4.43
1260	NASDAQ	HIVE	Thu, May 19, 2022	4.31	4.66	4.31	4.52
1259	NASDAQ	HIVE	Wed, May 18, 2022	4.66	4.66	4.28	4.36
1258	NASDAQ	HIVE	Tue, May 17, 2022	4.50	4.73	4.43	4.66
1257	NASDAQ	HIVE	Mon, May 16, 2022	4.72	4.75	4.23	4.29
1256	NASDAQ	HIVE	Fri, May 13, 2022	4.70	4.87	4.38	4.64
1255	NASDAQ	HIVE	Thu, May 12, 2022	4.30	4.65	3.90	4.23
1254	NASDAQ	HIVE	Wed, May 11, 2022	5.35	5.75	4.60	4.61
1253	NASDAQ	HIVE	Tue, May 10, 2022	6.10	6.50	5.80	5.95
1252	NASDAQ	HIVE	Mon, May 9, 2022	6.50	6.60	5.75	5.80
1251	NASDAQ	HIVE	Fri, May 6, 2022	7.15	7.30	6.80	7.00
1250	NASDAQ	HIVE	Thu, May 5, 2022	7.90	7.90	7.20	7.35
1249	NASDAQ	HIVE	Wed, May 4, 2022	7.55	8.00	7.20	8.00
1248	NASDAQ	HIVE	Tue, May 3, 2022	7.55	7.75	7.45	7.55
1247	NASDAQ	HIVE	Mon, May 2, 2022	7.40	7.65	7.18	7.55
1246	NASDAQ	HIVE	Fri, Apr 29, 2022	7.90	8.25	7.30	7.30
1245	NASDAQ	HIVE	Thu, Apr 28, 2022	7.90	8.20	7.55	8.00
1244	NASDAQ	HIVE	Wed, Apr 27, 2022	7.85	8.20	7.75	7.85
1243	NASDAQ	HIVE	Tue, Apr 26, 2022	8.35	8.35	7.80	7.85
1242	NASDAQ	HIVE	Mon, Apr 25, 2022	7.85	8.43	7.80	8.40
1241	NASDAQ	HIVE	Fri, Apr 22, 2022	8.48	8.60	7.95	8.05
1240	NASDAQ	HIVE	Thu, Apr 21, 2022	9.20	9.30	8.40	8.45
1239	NASDAQ	HIVE	Wed, Apr 20, 2022	9.25	9.35	8.77	8.85
1238	NASDAQ	HIVE	Tue, Apr 19, 2022	8.95	9.25	8.68	9.05
1237	NASDAQ	HIVE	Mon, Apr 18, 2022	8.75	8.95	8.40	8.65
1236	NASDAQ	HIVE	Thu, Apr 14, 2022	9.25	9.35	8.75	8.75
1235	NASDAQ	HIVE	Wed, Apr 13, 2022	8.90	9.50	8.80	9.30
1234	NASDAQ	HIVE	Tue, Apr 12, 2022	9.25	9.40	8.75	8.85
1233	NASDAQ	HIVE	Mon, Apr 11, 2022	9.00	9.25	8.80	8.95
1232	NASDAQ	HIVE	Fri, Apr 8, 2022	9.25	9.60	9.15	9.25
1231	NASDAQ	HIVE	Thu, Apr 7, 2022	9.45	9.73	9.15	9.50
1230	NASDAQ	HIVE	Wed, Apr 6, 2022	10.00	10.04	9.38	9.55
1229	NASDAQ	HIVE	Tue, Apr 5, 2022	10.85	10.85	10.05	10.10
1228	NASDAQ	HIVE	Mon, Apr 4, 2022	10.60	10.90	10.30	10.65
1227	NASDAQ	HIVE	Fri, Apr 1, 2022	10.60	10.93	10.40	10.55
1226	NASDAQ	HIVE	Thu, Mar 31, 2022	11.20	11.25	10.55	10.65
1225	NASDAQ	HIVE	Wed, Mar 30, 2022	11.20	11.45	11.05	11.05
1224	NASDAQ	HIVE	Tue, Mar 29, 2022	11.60	11.65	11.00	11.35
1223	NASDAQ	HIVE	Mon, Mar 28, 2022	11.20	11.70	10.95	11.50
1222	NASDAQ	HIVE	Fri, Mar 25, 2022	11.20	11.35	10.41	10.60
1221	NASDAQ	HIVE	Thu, Mar 24, 2022	10.25	10.85	9.91	10.85
1220	NASDAQ	HIVE	Wed, Mar 23, 2022	10.10	10.50	9.75	10.00
1219	NASDAQ	HIVE	Tue, Mar 22, 2022	10.15	10.50	10.00	10.20
1218	NASDAQ	HIVE	Mon, Mar 21, 2022	10.00	10.10	9.45	9.65
1217	NASDAQ	HIVE	Fri, Mar 18, 2022	9.50	10.30	9.40	10.15
1216	NASDAQ	HIVE	Thu, Mar 17, 2022	9.20	9.75	9.20	9.70
1215	NASDAQ	HIVE	Wed, Mar 16, 2022	8.90	9.30	8.60	9.30
1214	NASDAQ	HIVE	Tue, Mar 15, 2022	8.30	8.70	7.90	8.70
1213	NASDAQ	HIVE	Mon, Mar 14, 2022	8.70	8.75	8.00	8.20
1212	NASDAQ	HIVE	Fri, Mar 11, 2022	9.25	9.25	8.60	8.60
1211	NASDAQ	HIVE	Thu, Mar 10, 2022	8.80	9.30	8.75	9.20
1210	NASDAQ	HIVE	Wed, Mar 9, 2022	9.55	9.60	9.11	9.35
1209	NASDAQ	HIVE	Tue, Mar 8, 2022	8.30	8.90	8.20	8.60
1208	NASDAQ	HIVE	Mon, Mar 7, 2022	8.90	9.00	8.20	8.25
1207	NASDAQ	HIVE	Fri, Mar 4, 2022	9.35	9.45	8.72	8.90
1206	NASDAQ	HIVE	Thu, Mar 3, 2022	10.40	10.40	9.40	9.40
1205	NASDAQ	HIVE	Wed, Mar 2, 2022	10.30	10.70	10.11	10.40
1204	NASDAQ	HIVE	Tue, Mar 1, 2022	10.80	10.88	10.15	10.30
1203	NASDAQ	HIVE	Mon, Feb 28, 2022	9.65	10.40	9.45	10.20
1202	NASDAQ	HIVE	Fri, Feb 25, 2022	9.85	9.95	9.35	9.55
1201	NASDAQ	HIVE	Thu, Feb 24, 2022	7.90	9.70	7.90	9.65
1200	NASDAQ	HIVE	Wed, Feb 23, 2022	9.75	9.85	8.90	8.95
1199	NASDAQ	HIVE	Tue, Feb 22, 2022	9.35	9.75	9.10	9.35
1198	NASDAQ	HIVE	Fri, Feb 18, 2022	10.10	10.20	9.57	9.85
1197	NASDAQ	HIVE	Thu, Feb 17, 2022	10.40	10.60	10.00	10.10
1196	NASDAQ	HIVE	Wed, Feb 16, 2022	10.90	11.13	10.55	10.75
1195	NASDAQ	HIVE	Tue, Feb 15, 2022	11.00	11.25	10.55	11.05
1194	NASDAQ	HIVE	Mon, Feb 14, 2022	10.50	10.80	9.85	10.00
1193	NASDAQ	HIVE	Fri, Feb 11, 2022	11.05	11.40	10.35	10.40
1192	NASDAQ	HIVE	Thu, Feb 10, 2022	10.80	12.05	10.60	11.10
1191	NASDAQ	HIVE	Wed, Feb 9, 2022	10.60	11.25	10.48	11.15
1190	NASDAQ	HIVE	Tue, Feb 8, 2022	10.35	10.80	10.15	10.45
1189	NASDAQ	HIVE	Mon, Feb 7, 2022	10.85	11.45	10.30	10.40
1188	NASDAQ	HIVE	Fri, Feb 4, 2022	9.45	10.60	9.45	10.00
1187	NASDAQ	HIVE	Thu, Feb 3, 2022	9.50	9.75	9.20	9.30
1186	NASDAQ	HIVE	Wed, Feb 2, 2022	10.50	10.50	9.68	9.85
1185	NASDAQ	HIVE	Tue, Feb 1, 2022	10.20	10.65	9.85	10.55
1184	NASDAQ	HIVE	Mon, Jan 31, 2022	9.25	10.20	9.15	9.95
1183	NASDAQ	HIVE	Fri, Jan 28, 2022	8.73	9.35	8.37	9.35
1182	NASDAQ	HIVE	Thu, Jan 27, 2022	9.45	9.55	8.50	8.65
1181	NASDAQ	HIVE	Wed, Jan 26, 2022	9.95	10.35	9.15	9.30
1180	NASDAQ	HIVE	Tue, Jan 25, 2022	9.30	9.54	8.80	9.25
1179	NASDAQ	HIVE	Mon, Jan 24, 2022	7.85	9.40	7.50	9.35
1178	NASDAQ	HIVE	Fri, Jan 21, 2022	10.05	10.30	9.10	9.10
1177	NASDAQ	HIVE	Thu, Jan 20, 2022	10.89	11.60	10.75	10.80
1176	NASDAQ	HIVE	Wed, Jan 19, 2022	11.25	11.40	10.55	10.60
1175	NASDAQ	HIVE	Tue, Jan 18, 2022	11.45	11.55	10.75	10.90
1174	NASDAQ	HIVE	Fri, Jan 14, 2022	11.45	12.10	11.35	12.10
1173	NASDAQ	HIVE	Thu, Jan 13, 2022	12.85	12.85	11.50	11.50
1172	NASDAQ	HIVE	Wed, Jan 12, 2022	12.68	13.06	12.23	12.65
1171	NASDAQ	HIVE	Tue, Jan 11, 2022	11.45	12.30	11.21	12.05
1170	NASDAQ	HIVE	Mon, Jan 10, 2022	10.85	11.55	10.70	11.50
1169	NASDAQ	HIVE	Fri, Jan 7, 2022	11.85	12.15	11.35	11.45
1168	NASDAQ	HIVE	Thu, Jan 6, 2022	11.90	12.25	11.40	12.00
1167	NASDAQ	HIVE	Wed, Jan 5, 2022	13.45	13.60	11.95	12.20
1166	NASDAQ	HIVE	Tue, Jan 4, 2022	13.50	13.80	12.95	13.60
1165	NASDAQ	HIVE	Mon, Jan 3, 2022	13.45	13.63	12.75	13.30
1164	NASDAQ	HIVE	Fri, Dec 31, 2021	13.25	13.85	13.10	13.20
1163	NASDAQ	HIVE	Thu, Dec 30, 2021	13.25	13.85	13.15	13.20
1162	NASDAQ	HIVE	Wed, Dec 29, 2021	13.80	14.18	13.20	13.30
1161	NASDAQ	HIVE	Tue, Dec 28, 2021	14.55	15.05	13.80	13.95
1160	NASDAQ	HIVE	Mon, Dec 27, 2021	15.70	15.80	15.05	15.40
1159	NASDAQ	HIVE	Thu, Dec 23, 2021	14.43	15.55	13.73	15.30
1158	NASDAQ	HIVE	Wed, Dec 22, 2021	14.15	14.55	13.85	14.25
1157	NASDAQ	HIVE	Tue, Dec 21, 2021	13.17	14.33	13.00	14.05
1156	NASDAQ	HIVE	Mon, Dec 20, 2021	12.45	12.75	12.20	12.50
1155	NASDAQ	HIVE	Fri, Dec 17, 2021	12.55	13.50	12.15	12.95
1154	NASDAQ	HIVE	Thu, Dec 16, 2021	14.20	14.25	13.00	13.15
1153	NASDAQ	HIVE	Wed, Dec 15, 2021	13.60	14.35	12.45	14.15
1152	NASDAQ	HIVE	Tue, Dec 14, 2021	13.40	13.95	13.15	13.60
1151	NASDAQ	HIVE	Mon, Dec 13, 2021	14.25	14.25	13.40	13.80
1150	NASDAQ	HIVE	Fri, Dec 10, 2021	15.50	15.55	14.25	14.40
1149	NASDAQ	HIVE	Thu, Dec 9, 2021	16.05	16.10	14.60	14.65
1148	NASDAQ	HIVE	Wed, Dec 8, 2021	16.30	16.85	15.70	16.55
1147	NASDAQ	HIVE	Tue, Dec 7, 2021	16.30	16.95	16.00	16.15
1146	NASDAQ	HIVE	Mon, Dec 6, 2021	14.00	15.30	13.50	15.15
1145	NASDAQ	HIVE	Fri, Dec 3, 2021	17.35	17.35	15.05	15.55
1144	NASDAQ	HIVE	Thu, Dec 2, 2021	17.65	17.90	16.05	17.15
1143	NASDAQ	HIVE	Wed, Dec 1, 2021	19.50	19.53	17.55	17.80
1142	NASDAQ	HIVE	Tue, Nov 30, 2021	19.60	20.25	17.80	18.85
1141	NASDAQ	HIVE	Mon, Nov 29, 2021	19.15	19.73	18.35	19.25
1140	NASDAQ	HIVE	Fri, Nov 26, 2021	18.55	19.15	18.20	18.55
1139	NASDAQ	HIVE	Wed, Nov 24, 2021	19.41	19.90	18.91	19.80
1138	NASDAQ	HIVE	Tue, Nov 23, 2021	19.62	20.48	19.25	20.20
1137	NASDAQ	HIVE	Mon, Nov 22, 2021	21.15	21.30	19.15	19.45
1136	NASDAQ	HIVE	Fri, Nov 19, 2021	19.65	21.40	19.61	21.00
1135	NASDAQ	HIVE	Thu, Nov 18, 2021	19.85	20.05	18.35	19.65
1134	NASDAQ	HIVE	Wed, Nov 17, 2021	20.19	20.65	19.55	20.20
1133	NASDAQ	HIVE	Tue, Nov 16, 2021	20.10	21.50	19.40	20.15
1132	NASDAQ	HIVE	Mon, Nov 15, 2021	22.08	22.31	20.55	21.10
1131	NASDAQ	HIVE	Fri, Nov 12, 2021	20.88	21.75	20.35	21.60
1130	NASDAQ	HIVE	Thu, Nov 11, 2021	21.00	21.45	20.20	20.85
1129	NASDAQ	HIVE	Wed, Nov 10, 2021	23.80	23.90	20.15	20.40
1128	NASDAQ	HIVE	Tue, Nov 9, 2021	26.35	28.00	21.55	22.20
1127	NASDAQ	HIVE	Mon, Nov 8, 2021	23.50	24.75	23.10	24.30
1126	NASDAQ	HIVE	Fri, Nov 5, 2021	22.40	22.90	21.43	22.10
1125	NASDAQ	HIVE	Thu, Nov 4, 2021	21.60	23.15	21.15	22.05
1124	NASDAQ	HIVE	Wed, Nov 3, 2021	21.20	22.00	20.20	21.75
1123	NASDAQ	HIVE	Tue, Nov 2, 2021	19.67	21.80	19.45	21.80
1122	NASDAQ	HIVE	Mon, Nov 1, 2021	18.65	19.20	18.00	19.00
1121	NASDAQ	HIVE	Fri, Oct 29, 2021	18.70	19.85	17.70	17.70
1120	NASDAQ	HIVE	Thu, Oct 28, 2021	18.35	18.55	17.45	18.45
1119	NASDAQ	HIVE	Wed, Oct 27, 2021	18.15	18.75	17.05	17.10
1118	NASDAQ	HIVE	Tue, Oct 26, 2021	19.75	19.75	18.75	19.10
1117	NASDAQ	HIVE	Mon, Oct 25, 2021	18.30	19.75	18.30	19.50
1116	NASDAQ	HIVE	Fri, Oct 22, 2021	18.55	18.68	17.45	17.80
1115	NASDAQ	HIVE	Thu, Oct 21, 2021	20.24	21.05	18.60	18.80
1114	NASDAQ	HIVE	Wed, Oct 20, 2021	18.50	20.50	18.25	19.85
1113	NASDAQ	HIVE	Tue, Oct 19, 2021	17.35	18.30	16.25	18.20
1112	NASDAQ	HIVE	Mon, Oct 18, 2021	15.90	17.50	15.75	16.75
1111	NASDAQ	HIVE	Fri, Oct 15, 2021	14.80	16.00	14.65	15.65
1110	NASDAQ	HIVE	Thu, Oct 14, 2021	14.70	14.75	14.20	14.45
1109	NASDAQ	HIVE	Wed, Oct 13, 2021	14.60	14.70	13.95	14.35
1108	NASDAQ	HIVE	Tue, Oct 12, 2021	15.23	15.30	14.25	14.45
1107	NASDAQ	HIVE	Mon, Oct 11, 2021	14.81	15.75	14.70	15.55
1106	NASDAQ	HIVE	Fri, Oct 8, 2021	15.10	15.15	14.40	14.60
1105	NASDAQ	HIVE	Thu, Oct 7, 2021	15.20	15.30	14.60	14.75
1104	NASDAQ	HIVE	Wed, Oct 6, 2021	15.60	15.80	14.95	15.35
1103	NASDAQ	HIVE	Tue, Oct 5, 2021	14.50	15.30	14.21	15.20
1102	NASDAQ	HIVE	Mon, Oct 4, 2021	14.40	14.50	13.70	14.15
1101	NASDAQ	HIVE	Fri, Oct 1, 2021	14.20	14.20	13.50	13.90
1100	NASDAQ	HIVE	Thu, Sep 30, 2021	13.38	13.40	12.78	13.35
1099	NASDAQ	HIVE	Wed, Sep 29, 2021	13.60	13.70	12.75	12.80
1098	NASDAQ	HIVE	Tue, Sep 28, 2021	13.80	14.15	13.15	13.30
1097	NASDAQ	HIVE	Mon, Sep 27, 2021	14.50	14.80	14.00	14.30
1096	NASDAQ	HIVE	Fri, Sep 24, 2021	13.70	14.80	13.65	14.25
1095	NASDAQ	HIVE	Thu, Sep 23, 2021	14.60	14.90	14.25	14.80
1094	NASDAQ	HIVE	Wed, Sep 22, 2021	13.20	14.65	12.93	14.00
1093	NASDAQ	HIVE	Tue, Sep 21, 2021	13.20	13.44	12.60	12.75
1092	NASDAQ	HIVE	Mon, Sep 20, 2021	12.98	13.20	12.50	12.95
1091	NASDAQ	HIVE	Fri, Sep 17, 2021	14.30	14.70	14.00	14.00
1090	NASDAQ	HIVE	Thu, Sep 16, 2021	15.00	15.10	14.45	14.50
1089	NASDAQ	HIVE	Wed, Sep 15, 2021	15.25	15.37	14.80	15.10
1088	NASDAQ	HIVE	Tue, Sep 14, 2021	15.50	15.80	14.75	14.75
1087	NASDAQ	HIVE	Mon, Sep 13, 2021	15.00	15.55	14.50	15.30
1086	NASDAQ	HIVE	Fri, Sep 10, 2021	15.80	15.90	14.95	15.00
1085	NASDAQ	HIVE	Thu, Sep 9, 2021	16.45	16.75	16.00	16.00
1084	NASDAQ	HIVE	Wed, Sep 8, 2021	16.10	16.65	15.15	15.95
1083	NASDAQ	HIVE	Tue, Sep 7, 2021	18.35	18.75	15.90	16.55
1082	NASDAQ	HIVE	Fri, Sep 3, 2021	16.90	18.70	16.88	18.00
1081	NASDAQ	HIVE	Thu, Sep 2, 2021	17.05	17.35	16.50	16.80
1080	NASDAQ	HIVE	Wed, Sep 1, 2021	16.05	17.03	15.75	16.35
1079	NASDAQ	HIVE	Tue, Aug 31, 2021	15.85	16.40	15.50	15.90
1078	NASDAQ	HIVE	Mon, Aug 30, 2021	15.50	15.90	15.05	15.85
1077	NASDAQ	HIVE	Fri, Aug 27, 2021	15.15	15.85	15.00	15.60
1076	NASDAQ	HIVE	Thu, Aug 26, 2021	15.20	15.55	14.78	14.90
1075	NASDAQ	HIVE	Wed, Aug 25, 2021	15.15	15.80	15.00	15.80
1074	NASDAQ	HIVE	Tue, Aug 24, 2021	15.25	15.50	14.80	15.50
1073	NASDAQ	HIVE	Mon, Aug 23, 2021	16.05	16.15	14.98	15.30
1072	NASDAQ	HIVE	Fri, Aug 20, 2021	15.10	15.75	14.65	15.20
1071	NASDAQ	HIVE	Thu, Aug 19, 2021	13.50	14.90	13.40	14.75
1070	NASDAQ	HIVE	Wed, Aug 18, 2021	13.50	14.75	13.30	13.90
1069	NASDAQ	HIVE	Tue, Aug 17, 2021	14.70	15.05	13.30	13.45
1068	NASDAQ	HIVE	Mon, Aug 16, 2021	15.65	15.70	14.75	14.75
1067	NASDAQ	HIVE	Fri, Aug 13, 2021	16.25	16.35	15.15	15.20
1066	NASDAQ	HIVE	Thu, Aug 12, 2021	15.85	15.90	14.40	15.55
1065	NASDAQ	HIVE	Wed, Aug 11, 2021	16.00	16.70	15.65	16.05
1064	NASDAQ	HIVE	Tue, Aug 10, 2021	16.35	16.45	14.80	15.45
1063	NASDAQ	HIVE	Mon, Aug 9, 2021	16.20	17.10	15.90	16.20
1062	NASDAQ	HIVE	Fri, Aug 6, 2021	14.80	15.75	14.30	15.20
1061	NASDAQ	HIVE	Thu, Aug 5, 2021	13.65	15.30	13.20	14.60
1060	NASDAQ	HIVE	Wed, Aug 4, 2021	13.70	14.15	13.35	13.90
1059	NASDAQ	HIVE	Tue, Aug 3, 2021	12.85	13.60	12.55	13.40
1058	NASDAQ	HIVE	Mon, Aug 2, 2021	12.70	14.50	12.70	13.40
1057	NASDAQ	HIVE	Fri, Jul 30, 2021	11.10	13.10	11.00	12.85
1056	NASDAQ	HIVE	Thu, Jul 29, 2021	12.05	12.30	11.68	11.90
1055	NASDAQ	HIVE	Wed, Jul 28, 2021	12.10	12.35	11.90	12.00
1054	NASDAQ	HIVE	Tue, Jul 27, 2021	12.50	12.50	11.35	11.70
1053	NASDAQ	HIVE	Mon, Jul 26, 2021	12.31	13.20	12.00	12.75
1052	NASDAQ	HIVE	Fri, Jul 23, 2021	11.70	11.70	10.75	10.90
1051	NASDAQ	HIVE	Thu, Jul 22, 2021	11.80	11.80	11.15	11.30
1050	NASDAQ	HIVE	Wed, Jul 21, 2021	11.55	12.30	11.15	11.45
1049	NASDAQ	HIVE	Tue, Jul 20, 2021	9.85	11.03	9.35	10.95
1048	NASDAQ	HIVE	Mon, Jul 19, 2021	10.20	10.30	9.75	9.90
1047	NASDAQ	HIVE	Fri, Jul 16, 2021	11.20	11.40	10.70	10.80
1046	NASDAQ	HIVE	Thu, Jul 15, 2021	11.30	11.85	10.70	10.95
1045	NASDAQ	HIVE	Wed, Jul 14, 2021	11.85	12.15	11.55	11.60
1044	NASDAQ	HIVE	Tue, Jul 13, 2021	12.26	12.55	11.65	11.90
1043	NASDAQ	HIVE	Mon, Jul 12, 2021	13.25	13.30	12.40	12.60
1042	NASDAQ	HIVE	Fri, Jul 9, 2021	12.90	13.10	12.35	12.50
1041	NASDAQ	HIVE	Thu, Jul 8, 2021	12.50	12.55	11.48	12.45
1040	NASDAQ	HIVE	Wed, Jul 7, 2021	14.65	14.85	13.15	13.55
1039	NASDAQ	HIVE	Tue, Jul 6, 2021	15.60	15.64	14.40	14.45
1038	NASDAQ	HIVE	Fri, Jul 2, 2021	15.60	16.50	14.30	15.35
1037	NASDAQ	HIVE	Thu, Jul 1, 2021	14.71	15.85	14.00	15.50
1036	NASDAQ	HIVE	Wed, Jun 30, 2021	13.48	16.00	12.80	14.30
1035	NASDAQ	HIVE	Tue, Jun 29, 2021	12.25	13.80	12.25	13.73
1034	NASDAQ	HIVE	Mon, Jun 28, 2021	11.65	11.80	11.50	11.70
1033	NASDAQ	HIVE	Fri, Jun 25, 2021	11.80	11.85	11.20	11.35
1032	NASDAQ	HIVE	Thu, Jun 24, 2021	12.00	12.10	11.65	11.80
1031	NASDAQ	HIVE	Wed, Jun 23, 2021	11.95	12.00	11.60	11.65
1030	NASDAQ	HIVE	Tue, Jun 22, 2021	11.40	11.60	10.25	11.45
1029	NASDAQ	HIVE	Mon, Jun 21, 2021	11.75	12.00	11.55	11.95
1028	NASDAQ	HIVE	Fri, Jun 18, 2021	12.75	12.80	11.90	12.13
1027	NASDAQ	HIVE	Thu, Jun 17, 2021	13.20	13.30	12.75	12.75
1026	NASDAQ	HIVE	Wed, Jun 16, 2021	12.70	12.90	12.15	12.20
1025	NASDAQ	HIVE	Tue, Jun 15, 2021	13.00	13.35	12.55	13.00
1024	NASDAQ	HIVE	Mon, Jun 14, 2021	12.50	13.15	12.30	13.05
1023	NASDAQ	HIVE	Fri, Jun 11, 2021	12.25	12.75	11.85	12.00
1022	NASDAQ	HIVE	Thu, Jun 10, 2021	12.75	12.75	12.10	12.20
1021	NASDAQ	HIVE	Wed, Jun 9, 2021	12.25	12.75	11.90	12.30
1020	NASDAQ	HIVE	Tue, Jun 8, 2021	12.00	12.10	10.85	12.00
1019	NASDAQ	HIVE	Mon, Jun 7, 2021	12.25	12.70	12.00	12.09
1018	NASDAQ	HIVE	Fri, Jun 4, 2021	12.40	12.57	12.30	12.45
1017	NASDAQ	HIVE	Thu, Jun 3, 2021	12.88	12.95	12.45	12.55
1016	NASDAQ	HIVE	Wed, Jun 2, 2021	12.85	13.00	12.61	12.85
1015	NASDAQ	HIVE	Tue, Jun 1, 2021	13.00	13.00	12.30	12.40
1014	NASDAQ	HIVE	Fri, May 28, 2021	12.88	13.25	12.45	12.55
1013	NASDAQ	HIVE	Thu, May 27, 2021	13.35	14.09	13.25	13.60
1012	NASDAQ	HIVE	Wed, May 26, 2021	13.00	13.40	12.70	13.25
1011	NASDAQ	HIVE	Tue, May 25, 2021	12.93	12.95	12.15	12.50
1010	NASDAQ	HIVE	Mon, May 24, 2021	12.00	13.65	11.70	13.55
1009	NASDAQ	HIVE	Fri, May 21, 2021	12.60	13.00	11.40	11.75
1008	NASDAQ	HIVE	Thu, May 20, 2021	12.75	13.20	12.10	12.70
1007	NASDAQ	HIVE	Wed, May 19, 2021	10.70	12.70	10.00	12.00
1006	NASDAQ	HIVE	Tue, May 18, 2021	12.80	13.25	12.65	12.89
1005	NASDAQ	HIVE	Mon, May 17, 2021	12.45	13.26	12.40	12.85
1004	NASDAQ	HIVE	Fri, May 14, 2021	13.80	14.95	13.50	14.35
1003	NASDAQ	HIVE	Thu, May 13, 2021	13.80	14.50	12.25	12.80
1002	NASDAQ	HIVE	Wed, May 12, 2021	15.70	16.30	14.55	14.60
1001	NASDAQ	HIVE	Tue, May 11, 2021	15.00	16.40	13.75	15.70
1000	NASDAQ	HIVE	Mon, May 10, 2021	16.40	17.01	15.35	15.48
999	NASDAQ	HIVE	Fri, May 7, 2021	15.75	16.55	15.60	16.25
998	NASDAQ	HIVE	Thu, May 6, 2021	16.90	17.90	15.25	15.60
997	NASDAQ	HIVE	Wed, May 5, 2021	17.10	18.45	16.60	16.72
996	NASDAQ	HIVE	Tue, May 4, 2021	18.33	18.33	16.65	17.10
995	NASDAQ	HIVE	Mon, May 3, 2021	19.20	19.35	17.80	18.65
994	NASDAQ	HIVE	Fri, Apr 30, 2021	15.13	19.05	15.05	18.75
993	NASDAQ	HIVE	Thu, Apr 29, 2021	16.10	16.10	14.75	14.95
992	NASDAQ	HIVE	Wed, Apr 28, 2021	15.90	16.10	15.45	15.95
991	NASDAQ	HIVE	Tue, Apr 27, 2021	16.00	16.50	15.60	15.85
990	NASDAQ	HIVE	Mon, Apr 26, 2021	15.00	16.06	14.99	15.85
989	NASDAQ	HIVE	Fri, Apr 23, 2021	13.35	14.35	12.90	14.25
988	NASDAQ	HIVE	Thu, Apr 22, 2021	15.68	16.20	14.47	14.50
987	NASDAQ	HIVE	Wed, Apr 21, 2021	15.55	16.60	15.25	15.45
986	NASDAQ	HIVE	Tue, Apr 20, 2021	15.55	16.75	15.15	15.90
985	NASDAQ	HIVE	Mon, Apr 19, 2021	16.50	18.40	14.50	16.20
984	NASDAQ	HIVE	Fri, Apr 16, 2021	18.00	18.25	17.20	17.50
983	NASDAQ	HIVE	Thu, Apr 15, 2021	18.00	18.95	17.40	18.85
982	NASDAQ	HIVE	Wed, Apr 14, 2021	20.05	20.50	16.80	17.35
981	NASDAQ	HIVE	Tue, Apr 13, 2021	20.93	21.00	19.65	20.00
980	NASDAQ	HIVE	Mon, Apr 12, 2021	20.60	20.95	19.15	20.40
979	NASDAQ	HIVE	Fri, Apr 9, 2021	21.35	21.40	20.00	20.05
978	NASDAQ	HIVE	Thu, Apr 8, 2021	20.20	20.75	20.00	20.50
977	NASDAQ	HIVE	Wed, Apr 7, 2021	19.00	20.25	18.80	19.90
976	NASDAQ	HIVE	Tue, Apr 6, 2021	21.75	22.50	20.00	20.10
975	NASDAQ	HIVE	Mon, Apr 5, 2021	20.33	21.95	20.08	21.70
974	NASDAQ	HIVE	Thu, Apr 1, 2021	20.00	20.70	19.50	19.85
973	NASDAQ	HIVE	Wed, Mar 31, 2021	17.50	19.65	17.00	19.50
972	NASDAQ	HIVE	Tue, Mar 30, 2021	17.33	17.50	16.55	17.50
971	NASDAQ	HIVE	Mon, Mar 29, 2021	17.25	17.50	16.75	17.20
970	NASDAQ	HIVE	Fri, Mar 26, 2021	16.88	17.25	15.90	16.50
969	NASDAQ	HIVE	Thu, Mar 25, 2021	13.75	16.51	13.00	16.50
968	NASDAQ	HIVE	Wed, Mar 24, 2021	17.13	17.82	14.55	15.20
967	NASDAQ	HIVE	Tue, Mar 23, 2021	17.90	18.00	16.60	16.70
966	NASDAQ	HIVE	Mon, Mar 22, 2021	18.98	19.00	18.05	18.15
965	NASDAQ	HIVE	Fri, Mar 19, 2021	18.50	19.20	18.05	18.65
964	NASDAQ	HIVE	Thu, Mar 18, 2021	19.50	20.05	18.00	18.05
963	NASDAQ	HIVE	Wed, Mar 17, 2021	17.50	19.65	16.55	19.61
962	NASDAQ	HIVE	Tue, Mar 16, 2021	19.00	19.25	17.60	18.00
961	NASDAQ	HIVE	Mon, Mar 15, 2021	19.60	20.35	19.15	19.35
960	NASDAQ	HIVE	Fri, Mar 12, 2021	19.35	19.85	18.75	19.50
959	NASDAQ	HIVE	Thu, Mar 11, 2021	20.03	20.75	19.75	20.15
958	NASDAQ	HIVE	Wed, Mar 10, 2021	22.00	22.25	19.50	19.95
957	NASDAQ	HIVE	Tue, Mar 9, 2021	21.30	22.25	20.92	21.02
956	NASDAQ	HIVE	Mon, Mar 8, 2021	19.65	20.75	17.66	19.85
955	NASDAQ	HIVE	Fri, Mar 5, 2021	18.00	18.75	13.15	17.48
954	NASDAQ	HIVE	Thu, Mar 4, 2021	20.65	21.25	15.80	17.75
953	NASDAQ	HIVE	Wed, Mar 3, 2021	23.15	23.55	21.10	21.55
952	NASDAQ	HIVE	Tue, Mar 2, 2021	24.05	24.80	21.30	21.85
951	NASDAQ	HIVE	Mon, Mar 1, 2021	21.25	22.65	20.40	22.55
950	NASDAQ	HIVE	Fri, Feb 26, 2021	19.00	20.15	17.80	18.95
949	NASDAQ	HIVE	Thu, Feb 25, 2021	22.75	23.90	19.30	20.15
948	NASDAQ	HIVE	Wed, Feb 24, 2021	21.95	22.50	20.60	21.45
947	NASDAQ	HIVE	Tue, Feb 23, 2021	21.05	22.35	17.49	19.40
946	NASDAQ	HIVE	Mon, Feb 22, 2021	22.50	28.50	21.00	24.85
945	NASDAQ	HIVE	Fri, Feb 19, 2021	25.48	28.75	25.37	26.83
944	NASDAQ	HIVE	Thu, Feb 18, 2021	23.25	26.00	20.50	23.99
943	NASDAQ	HIVE	Wed, Feb 17, 2021	20.50	23.75	19.95	23.40
942	NASDAQ	HIVE	Tue, Feb 16, 2021	17.35	19.55	17.15	19.03
941	NASDAQ	HIVE	Fri, Feb 12, 2021	13.20	15.75	12.74	15.70
940	NASDAQ	HIVE	Thu, Feb 11, 2021	12.75	13.20	12.10	12.90
939	NASDAQ	HIVE	Wed, Feb 10, 2021	13.25	13.35	11.25	12.32
938	NASDAQ	HIVE	Tue, Feb 9, 2021	12.25	13.27	12.05	13.25
937	NASDAQ	HIVE	Mon, Feb 8, 2021	12.25	12.35	11.55	11.75
936	NASDAQ	HIVE	Fri, Feb 5, 2021	11.25	11.31	10.85	10.96
935	NASDAQ	HIVE	Thu, Feb 4, 2021	11.40	11.40	10.70	11.01
934	NASDAQ	HIVE	Wed, Feb 3, 2021	11.00	11.30	10.80	11.15
933	NASDAQ	HIVE	Tue, Feb 2, 2021	9.95	10.80	9.50	10.64
932	NASDAQ	HIVE	Mon, Feb 1, 2021	9.53	9.95	8.95	9.35
931	NASDAQ	HIVE	Fri, Jan 29, 2021	11.50	11.75	9.50	9.50
930	NASDAQ	HIVE	Thu, Jan 28, 2021	8.75	10.25	8.75	10.15
929	NASDAQ	HIVE	Wed, Jan 27, 2021	9.75	9.75	8.69	8.95
928	NASDAQ	HIVE	Tue, Jan 26, 2021	10.00	10.25	9.50	9.95
927	NASDAQ	HIVE	Mon, Jan 25, 2021	11.00	11.05	9.90	10.25
926	NASDAQ	HIVE	Fri, Jan 22, 2021	9.70	10.45	9.70	10.10
925	NASDAQ	HIVE	Thu, Jan 21, 2021	9.21	10.00	9.11	9.70
924	NASDAQ	HIVE	Wed, Jan 20, 2021	11.75	12.05	10.10	11.35
923	NASDAQ	HIVE	Tue, Jan 19, 2021	12.43	12.45	11.80	11.90
922	NASDAQ	HIVE	Fri, Jan 15, 2021	11.65	11.65	10.80	11.15
921	NASDAQ	HIVE	Thu, Jan 14, 2021	12.20	13.05	11.20	12.30
920	NASDAQ	HIVE	Wed, Jan 13, 2021	12.08	12.15	11.20	11.70
919	NASDAQ	HIVE	Tue, Jan 12, 2021	10.53	12.10	10.53	11.85
918	NASDAQ	HIVE	Mon, Jan 11, 2021	10.25	11.75	9.70	11.05
917	NASDAQ	HIVE	Fri, Jan 8, 2021	13.00	13.85	12.25	13.25
916	NASDAQ	HIVE	Thu, Jan 7, 2021	11.75	12.75	11.10	12.25
915	NASDAQ	HIVE	Wed, Jan 6, 2021	10.90	11.85	10.60	10.84
914	NASDAQ	HIVE	Tue, Jan 5, 2021	10.20	10.70	9.50	10.63
913	NASDAQ	HIVE	Mon, Jan 4, 2021	11.00	11.00	9.60	9.75
912	NASDAQ	HIVE	Thu, Dec 31, 2020	9.38	9.70	8.85	9.45
911	NASDAQ	HIVE	Wed, Dec 30, 2020	10.00	10.60	9.80	9.88
910	NASDAQ	HIVE	Tue, Dec 29, 2020	10.45	10.75	9.00	9.85
909	NASDAQ	HIVE	Mon, Dec 28, 2020	11.45	11.50	9.80	10.08
908	NASDAQ	HIVE	Thu, Dec 24, 2020	9.25	9.30	7.60	8.30
907	NASDAQ	HIVE	Wed, Dec 23, 2020	11.20	11.25	9.35	9.40
906	NASDAQ	HIVE	Tue, Dec 22, 2020	11.10	11.15	10.25	11.10
905	NASDAQ	HIVE	Mon, Dec 21, 2020	10.00	11.40	9.84	10.30
904	NASDAQ	HIVE	Fri, Dec 18, 2020	10.33	11.15	8.85	9.88
903	NASDAQ	HIVE	Thu, Dec 17, 2020	11.40	12.42	9.25	10.30
902	NASDAQ	HIVE	Wed, Dec 16, 2020	7.78	9.25	7.60	9.15
901	NASDAQ	HIVE	Tue, Dec 15, 2020	5.93	7.19	5.85	7.09
900	NASDAQ	HIVE	Mon, Dec 14, 2020	5.50	5.90	5.50	5.78
899	NASDAQ	HIVE	Fri, Dec 11, 2020	5.50	5.50	5.05	5.15
898	NASDAQ	HIVE	Thu, Dec 10, 2020	5.30	5.55	4.90	5.50
897	NASDAQ	HIVE	Wed, Dec 9, 2020	5.10	5.65	4.96	5.28
896	NASDAQ	HIVE	Tue, Dec 8, 2020	5.60	6.15	5.35	5.45
895	NASDAQ	HIVE	Mon, Dec 7, 2020	5.00	5.75	5.00	5.65
894	NASDAQ	HIVE	Fri, Dec 4, 2020	4.88	4.97	4.72	4.90
893	NASDAQ	HIVE	Thu, Dec 3, 2020	4.56	5.10	4.56	5.08
892	NASDAQ	HIVE	Wed, Dec 2, 2020	4.75	4.90	4.32	4.63
891	NASDAQ	HIVE	Tue, Dec 1, 2020	4.80	5.20	4.50	4.66
890	NASDAQ	HIVE	Mon, Nov 30, 2020	4.10	4.82	4.10	4.80
889	NASDAQ	HIVE	Fri, Nov 27, 2020	3.53	3.55	3.18	3.31
888	NASDAQ	HIVE	Wed, Nov 25, 2020	4.63	4.63	3.75	3.85
887	NASDAQ	HIVE	Tue, Nov 24, 2020	3.85	4.83	3.85	4.32
886	NASDAQ	HIVE	Mon, Nov 23, 2020	3.11	3.72	3.00	3.70
885	NASDAQ	HIVE	Fri, Nov 20, 2020	2.61	2.84	2.61	2.75
884	NASDAQ	HIVE	Thu, Nov 19, 2020	2.24	2.60	2.03	2.53
883	NASDAQ	HIVE	Wed, Nov 18, 2020	2.48	2.62	2.25	2.30
882	NASDAQ	HIVE	Tue, Nov 17, 2020	2.05	2.44	2.00	2.37
881	NASDAQ	HIVE	Mon, Nov 16, 2020	2.02	2.09	1.93	2.00
880	NASDAQ	HIVE	Fri, Nov 13, 2020	2.05	2.05	1.90	1.94
879	NASDAQ	HIVE	Thu, Nov 12, 2020	2.07	2.07	1.86	1.94
878	NASDAQ	HIVE	Wed, Nov 11, 2020	1.94	2.04	1.78	1.93
877	NASDAQ	HIVE	Tue, Nov 10, 2020	2.00	2.70	1.83	1.89
876	NASDAQ	HIVE	Mon, Nov 9, 2020	2.03	2.05	1.70	1.95
875	NASDAQ	HIVE	Fri, Nov 6, 2020	2.15	2.17	1.95	2.02
874	NASDAQ	HIVE	Thu, Nov 5, 2020	1.98	2.12	1.90	2.00
873	NASDAQ	HIVE	Wed, Nov 4, 2020	1.65	1.98	1.57	1.88
872	NASDAQ	HIVE	Tue, Nov 3, 2020	1.90	1.90	1.74	1.78
871	NASDAQ	HIVE	Mon, Nov 2, 2020	1.87	1.89	1.50	1.78
870	NASDAQ	HIVE	Fri, Oct 30, 2020	1.59	1.90	1.50	1.90
869	NASDAQ	HIVE	Thu, Oct 29, 2020	1.57	1.65	1.54	1.62
868	NASDAQ	HIVE	Wed, Oct 28, 2020	1.59	1.73	1.54	1.61
867	NASDAQ	HIVE	Tue, Oct 27, 2020	1.68	1.80	1.50	1.78
866	NASDAQ	HIVE	Mon, Oct 26, 2020	1.69	1.80	1.51	1.59
865	NASDAQ	HIVE	Fri, Oct 23, 2020	1.85	1.85	1.60	1.70
864	NASDAQ	HIVE	Thu, Oct 22, 2020	1.85	1.93	1.74	1.80
863	NASDAQ	HIVE	Wed, Oct 21, 2020	1.73	1.84	1.50	1.82
862	NASDAQ	HIVE	Tue, Oct 20, 2020	1.69	1.72	1.59	1.67
861	NASDAQ	HIVE	Mon, Oct 19, 2020	1.62	1.70	1.60	1.64
860	NASDAQ	HIVE	Fri, Oct 16, 2020	1.65	1.71	1.53	1.59
859	NASDAQ	HIVE	Thu, Oct 15, 2020	1.70	1.74	1.60	1.66
858	NASDAQ	HIVE	Wed, Oct 14, 2020	1.67	1.75	1.60	1.69
857	NASDAQ	HIVE	Tue, Oct 13, 2020	1.81	1.83	1.65	1.70
856	NASDAQ	HIVE	Mon, Oct 12, 2020	1.68	1.89	1.65	1.88
855	NASDAQ	HIVE	Fri, Oct 9, 2020	1.65	1.67	1.50	1.63
854	NASDAQ	HIVE	Thu, Oct 8, 2020	1.33	1.50	1.30	1.50
853	NASDAQ	HIVE	Wed, Oct 7, 2020	1.31	1.36	1.28	1.31
852	NASDAQ	HIVE	Tue, Oct 6, 2020	1.43	1.44	1.13	1.30
851	NASDAQ	HIVE	Mon, Oct 5, 2020	1.31	1.38	1.29	1.31
850	NASDAQ	HIVE	Fri, Oct 2, 2020	1.32	1.38	1.28	1.29
849	NASDAQ	HIVE	Thu, Oct 1, 2020	1.48	1.48	1.29	1.36
848	NASDAQ	HIVE	Wed, Sep 30, 2020	1.41	1.45	1.26	1.35
847	NASDAQ	HIVE	Tue, Sep 29, 2020	1.49	1.50	1.40	1.43
846	NASDAQ	HIVE	Mon, Sep 28, 2020	1.49	1.53	1.38	1.45
845	NASDAQ	HIVE	Fri, Sep 25, 2020	1.49	1.50	1.30	1.36
844	NASDAQ	HIVE	Thu, Sep 24, 2020	1.31	1.41	1.22	1.40
843	NASDAQ	HIVE	Wed, Sep 23, 2020	1.50	1.50	1.19	1.25
842	NASDAQ	HIVE	Tue, Sep 22, 2020	1.45	1.45	1.35	1.42
841	NASDAQ	HIVE	Mon, Sep 21, 2020	1.45	1.54	1.33	1.43
840	NASDAQ	HIVE	Fri, Sep 18, 2020	1.58	1.58	1.48	1.52
839	NASDAQ	HIVE	Thu, Sep 17, 2020	1.60	1.60	1.43	1.55
838	NASDAQ	HIVE	Wed, Sep 16, 2020	1.48	1.65	1.48	1.55
837	NASDAQ	HIVE	Tue, Sep 15, 2020	1.60	1.62	1.50	1.56
836	NASDAQ	HIVE	Mon, Sep 14, 2020	1.63	1.63	1.55	1.60
835	NASDAQ	HIVE	Fri, Sep 11, 2020	1.55	1.65	1.48	1.53
834	NASDAQ	HIVE	Thu, Sep 10, 2020	1.56	1.63	1.53	1.57
833	NASDAQ	HIVE	Wed, Sep 9, 2020	1.34	1.61	1.34	1.59
832	NASDAQ	HIVE	Tue, Sep 8, 2020	1.59	1.65	1.44	1.52
831	NASDAQ	HIVE	Fri, Sep 4, 2020	1.60	1.69	1.49	1.63
830	NASDAQ	HIVE	Thu, Sep 3, 2020	1.55	1.73	1.55	1.64
829	NASDAQ	HIVE	Wed, Sep 2, 2020	1.90	1.90	1.72	1.78
828	NASDAQ	HIVE	Tue, Sep 1, 2020	1.80	1.95	1.80	1.90
827	NASDAQ	HIVE	Mon, Aug 31, 2020	1.81	1.81	1.65	1.78
826	NASDAQ	HIVE	Fri, Aug 28, 2020	1.64	1.65	1.50	1.65
825	NASDAQ	HIVE	Thu, Aug 27, 2020	1.57	1.66	1.50	1.54
824	NASDAQ	HIVE	Wed, Aug 26, 2020	1.52	1.64	1.47	1.61
823	NASDAQ	HIVE	Tue, Aug 25, 2020	1.70	1.72	1.48	1.53
822	NASDAQ	HIVE	Mon, Aug 24, 2020	1.72	1.80	1.66	1.73
821	NASDAQ	HIVE	Fri, Aug 21, 2020	1.92	1.93	1.64	1.69
820	NASDAQ	HIVE	Thu, Aug 20, 2020	1.80	1.88	1.75	1.83
819	NASDAQ	HIVE	Wed, Aug 19, 2020	1.88	1.95	1.74	1.77
818	NASDAQ	HIVE	Tue, Aug 18, 2020	1.99	2.10	1.85	1.95
817	NASDAQ	HIVE	Mon, Aug 17, 2020	1.75	2.06	1.75	1.97
816	NASDAQ	HIVE	Fri, Aug 14, 2020	1.95	2.02	1.85	1.95
815	NASDAQ	HIVE	Thu, Aug 13, 2020	1.81	1.90	1.75	1.80
814	NASDAQ	HIVE	Wed, Aug 12, 2020	1.75	1.90	1.75	1.79
813	NASDAQ	HIVE	Tue, Aug 11, 2020	1.94	1.94	1.75	1.77
812	NASDAQ	HIVE	Mon, Aug 10, 2020	2.11	2.11	1.86	1.95
811	NASDAQ	HIVE	Fri, Aug 7, 2020	1.96	2.13	1.79	1.92
810	NASDAQ	HIVE	Thu, Aug 6, 2020	2.06	2.17	1.95	2.04
809	NASDAQ	HIVE	Wed, Aug 5, 2020	1.98	2.20	1.98	2.07
808	NASDAQ	HIVE	Tue, Aug 4, 2020	2.08	2.11	1.85	1.95
807	NASDAQ	HIVE	Mon, Aug 3, 2020	1.84	2.25	1.80	2.22
806	NASDAQ	HIVE	Fri, Jul 31, 2020	1.73	1.88	1.70	1.83
805	NASDAQ	HIVE	Thu, Jul 30, 2020	1.63	1.81	1.60	1.70
804	NASDAQ	HIVE	Wed, Jul 29, 2020	1.82	1.96	1.70	1.80
803	NASDAQ	HIVE	Tue, Jul 28, 2020	1.83	1.96	1.65	1.80
802	NASDAQ	HIVE	Mon, Jul 27, 2020	1.50	1.85	1.35	1.82
801	NASDAQ	HIVE	Fri, Jul 24, 2020	1.43	1.47	1.35	1.42
800	NASDAQ	HIVE	Thu, Jul 23, 2020	1.32	1.46	1.30	1.42
799	NASDAQ	HIVE	Wed, Jul 22, 2020	1.34	1.34	1.22	1.28
798	NASDAQ	HIVE	Tue, Jul 21, 2020	1.18	1.27	1.18	1.25
797	NASDAQ	HIVE	Mon, Jul 20, 2020	1.14	1.29	1.13	1.21
796	NASDAQ	HIVE	Fri, Jul 17, 2020	1.17	1.23	1.11	1.20
795	NASDAQ	HIVE	Thu, Jul 16, 2020	1.08	1.19	1.08	1.17
794	NASDAQ	HIVE	Wed, Jul 15, 2020	1.25	1.28	1.14	1.22
793	NASDAQ	HIVE	Tue, Jul 14, 2020	1.25	1.33	1.18	1.25
792	NASDAQ	HIVE	Mon, Jul 13, 2020	1.33	1.34	1.25	1.25
791	NASDAQ	HIVE	Fri, Jul 10, 2020	1.30	1.32	1.20	1.26
790	NASDAQ	HIVE	Thu, Jul 9, 2020	1.30	1.39	1.19	1.23
789	NASDAQ	HIVE	Wed, Jul 8, 2020	0.99	1.33	0.99	1.30
788	NASDAQ	HIVE	Tue, Jul 7, 2020	1.24	1.29	1.10	1.17
787	NASDAQ	HIVE	Mon, Jul 6, 2020	1.19	1.25	1.16	1.22
786	NASDAQ	HIVE	Thu, Jul 2, 2020	1.13	1.23	1.12	1.17
785	NASDAQ	HIVE	Wed, Jul 1, 2020	1.18	1.25	1.11	1.13
784	NASDAQ	HIVE	Tue, Jun 30, 2020	1.01	1.20	1.00	1.20
783	NASDAQ	HIVE	Mon, Jun 29, 2020	1.05	1.16	1.05	1.15
782	NASDAQ	HIVE	Fri, Jun 26, 2020	1.18	1.23	1.09	1.15
781	NASDAQ	HIVE	Thu, Jun 25, 2020	1.23	1.24	1.15	1.21
780	NASDAQ	HIVE	Wed, Jun 24, 2020	1.30	1.34	1.17	1.24
779	NASDAQ	HIVE	Tue, Jun 23, 2020	1.29	1.41	1.25	1.32
778	NASDAQ	HIVE	Mon, Jun 22, 2020	1.23	1.35	1.22	1.33
777	NASDAQ	HIVE	Fri, Jun 19, 2020	1.23	1.28	1.18	1.22
776	NASDAQ	HIVE	Thu, Jun 18, 2020	1.20	1.33	1.20	1.26
775	NASDAQ	HIVE	Wed, Jun 17, 2020	1.31	1.35	1.20	1.21
774	NASDAQ	HIVE	Tue, Jun 16, 2020	1.41	1.41	1.25	1.29
773	NASDAQ	HIVE	Mon, Jun 15, 2020	1.26	1.33	1.10	1.32
772	NASDAQ	HIVE	Fri, Jun 12, 2020	1.30	1.39	1.14	1.28
771	NASDAQ	HIVE	Thu, Jun 11, 2020	1.45	1.45	1.21	1.24
770	NASDAQ	HIVE	Wed, Jun 10, 2020	1.40	1.48	1.38	1.48
769	NASDAQ	HIVE	Tue, Jun 9, 2020	1.49	1.53	1.35	1.43
768	NASDAQ	HIVE	Mon, Jun 8, 2020	1.46	1.50	1.40	1.40
767	NASDAQ	HIVE	Fri, Jun 5, 2020	1.51	1.55	1.39	1.48
766	NASDAQ	HIVE	Thu, Jun 4, 2020	1.45	1.58	1.45	1.48
765	NASDAQ	HIVE	Wed, Jun 3, 2020	1.50	1.54	1.42	1.48
764	NASDAQ	HIVE	Tue, Jun 2, 2020	1.52	1.60	1.40	1.50
763	NASDAQ	HIVE	Mon, Jun 1, 2020	1.38	1.46	1.26	1.43
762	NASDAQ	HIVE	Fri, May 29, 2020	1.46	1.46	1.30	1.37
761	NASDAQ	HIVE	Thu, May 28, 2020	1.32	1.42	1.32	1.37
760	NASDAQ	HIVE	Wed, May 27, 2020	1.23	1.40	1.22	1.30
759	NASDAQ	HIVE	Tue, May 26, 2020	1.22	1.38	1.22	1.27
758	NASDAQ	HIVE	Fri, May 22, 2020	1.30	1.35	1.20	1.28
757	NASDAQ	HIVE	Thu, May 21, 2020	1.24	1.38	1.21	1.29
756	NASDAQ	HIVE	Wed, May 20, 2020	1.45	1.50	1.35	1.38
755	NASDAQ	HIVE	Tue, May 19, 2020	1.46	1.46	1.23	1.40
754	NASDAQ	HIVE	Mon, May 18, 2020	1.40	1.45	1.30	1.36
753	NASDAQ	HIVE	Fri, May 15, 2020	1.41	1.50	1.33	1.35
752	NASDAQ	HIVE	Thu, May 14, 2020	1.55	1.58	1.46	1.50
751	NASDAQ	HIVE	Wed, May 13, 2020	1.55	1.64	1.43	1.50
750	NASDAQ	HIVE	Tue, May 12, 2020	1.40	1.55	1.40	1.50
749	NASDAQ	HIVE	Mon, May 11, 2020	1.30	1.50	1.20	1.41
748	NASDAQ	HIVE	Fri, May 8, 2020	1.62	1.68	1.53	1.63
747	NASDAQ	HIVE	Thu, May 7, 2020	1.38	1.58	1.38	1.53
746	NASDAQ	HIVE	Wed, May 6, 2020	1.25	1.39	1.25	1.36
745	NASDAQ	HIVE	Tue, May 5, 2020	1.25	1.34	1.21	1.27
744	NASDAQ	HIVE	Mon, May 4, 2020	1.18	1.35	1.17	1.25
743	NASDAQ	HIVE	Fri, May 1, 2020	1.23	1.49	1.23	1.30
742	NASDAQ	HIVE	Thu, Apr 30, 2020	1.45	1.53	1.27	1.39
741	NASDAQ	HIVE	Wed, Apr 29, 2020	1.23	1.50	1.23	1.44
740	NASDAQ	HIVE	Tue, Apr 28, 2020	1.25	1.28	1.15	1.22
739	NASDAQ	HIVE	Mon, Apr 27, 2020	1.13	1.24	1.12	1.18
738	NASDAQ	HIVE	Fri, Apr 24, 2020	1.14	1.22	1.05	1.14
737	NASDAQ	HIVE	Thu, Apr 23, 2020	0.80	1.15	0.80	1.12
736	NASDAQ	HIVE	Wed, Apr 22, 2020	0.85	0.99	0.85	0.93
735	NASDAQ	HIVE	Tue, Apr 21, 2020	0.90	0.93	0.83	0.90
734	NASDAQ	HIVE	Mon, Apr 20, 2020	0.84	1.00	0.84	0.91
733	NASDAQ	HIVE	Fri, Apr 17, 2020	0.90	0.90	0.80	0.85
732	NASDAQ	HIVE	Thu, Apr 16, 2020	0.71	0.86	0.71	0.80
731	NASDAQ	HIVE	Wed, Apr 15, 2020	0.85	0.85	0.76	0.82
730	NASDAQ	HIVE	Tue, Apr 14, 2020	0.78	0.85	0.75	0.82
729	NASDAQ	HIVE	Mon, Apr 13, 2020	0.85	0.86	0.74	0.77
728	NASDAQ	HIVE	Thu, Apr 9, 2020	0.87	0.91	0.80	0.85
727	NASDAQ	HIVE	Wed, Apr 8, 2020	0.90	0.91	0.78	0.83
726	NASDAQ	HIVE	Tue, Apr 7, 2020	0.80	0.94	0.80	0.85
725	NASDAQ	HIVE	Mon, Apr 6, 2020	0.77	0.83	0.75	0.83
724	NASDAQ	HIVE	Fri, Apr 3, 2020	0.72	0.78	0.66	0.70
723	NASDAQ	HIVE	Thu, Apr 2, 2020	0.67	0.77	0.61	0.72
722	NASDAQ	HIVE	Wed, Apr 1, 2020	0.67	0.68	0.60	0.63
721	NASDAQ	HIVE	Tue, Mar 31, 2020	0.73	0.73	0.65	0.68
720	NASDAQ	HIVE	Mon, Mar 30, 2020	0.68	0.74	0.56	0.68
719	NASDAQ	HIVE	Fri, Mar 27, 2020	0.68	0.72	0.63	0.65
718	NASDAQ	HIVE	Thu, Mar 26, 2020	0.72	0.72	0.65	0.68
717	NASDAQ	HIVE	Wed, Mar 25, 2020	0.70	0.75	0.65	0.67
716	NASDAQ	HIVE	Tue, Mar 24, 2020	0.77	0.78	0.65	0.70
715	NASDAQ	HIVE	Mon, Mar 23, 2020	0.65	0.69	0.60	0.66
714	NASDAQ	HIVE	Fri, Mar 20, 2020	0.65	0.83	0.63	0.67
713	NASDAQ	HIVE	Thu, Mar 19, 2020	0.60	0.66	0.51	0.65
712	NASDAQ	HIVE	Wed, Mar 18, 2020	0.55	0.63	0.53	0.57
711	NASDAQ	HIVE	Tue, Mar 17, 2020	0.59	0.64	0.54	0.60
710	NASDAQ	HIVE	Mon, Mar 16, 2020	0.55	0.65	0.50	0.58
709	NASDAQ	HIVE	Fri, Mar 13, 2020	0.70	0.75	0.57	0.68
708	NASDAQ	HIVE	Thu, Mar 12, 2020	0.67	0.75	0.63	0.63
707	NASDAQ	HIVE	Wed, Mar 11, 2020	0.92	1.00	0.81	0.85
706	NASDAQ	HIVE	Tue, Mar 10, 2020	0.75	1.08	0.75	0.96
705	NASDAQ	HIVE	Mon, Mar 9, 2020	0.87	1.05	0.81	0.91
704	NASDAQ	HIVE	Fri, Mar 6, 2020	1.09	1.25	1.03	1.22
703	NASDAQ	HIVE	Thu, Mar 5, 2020	1.03	1.20	1.00	1.16
702	NASDAQ	HIVE	Wed, Mar 4, 2020	1.07	1.07	0.95	0.97
701	NASDAQ	HIVE	Tue, Mar 3, 2020	1.15	1.17	0.98	1.04
700	NASDAQ	HIVE	Mon, Mar 2, 2020	0.88	1.11	0.86	1.09
699	NASDAQ	HIVE	Fri, Feb 28, 2020	0.90	1.02	0.85	0.90
698	NASDAQ	HIVE	Thu, Feb 27, 2020	0.83	1.12	0.83	1.10
697	NASDAQ	HIVE	Wed, Feb 26, 2020	0.81	0.98	0.81	0.90
696	NASDAQ	HIVE	Tue, Feb 25, 2020	0.95	1.15	0.91	0.98
695	NASDAQ	HIVE	Mon, Feb 24, 2020	1.17	1.30	1.08	1.15
694	NASDAQ	HIVE	Fri, Feb 21, 2020	1.43	1.46	1.35	1.35
693	NASDAQ	HIVE	Thu, Feb 20, 2020	1.32	1.48	1.26	1.38
692	NASDAQ	HIVE	Wed, Feb 19, 2020	1.67	1.69	1.39	1.40
691	NASDAQ	HIVE	Tue, Feb 18, 2020	1.30	1.69	1.28	1.58
690	NASDAQ	HIVE	Fri, Feb 14, 2020	1.32	1.48	1.16	1.44
689	NASDAQ	HIVE	Thu, Feb 13, 2020	1.56	1.61	1.30	1.32
688	NASDAQ	HIVE	Wed, Feb 12, 2020	1.90	2.05	1.32	1.70
687	NASDAQ	HIVE	Tue, Feb 11, 2020	1.60	1.80	1.58	1.77
686	NASDAQ	HIVE	Mon, Feb 10, 2020	1.15	1.61	1.13	1.53
685	NASDAQ	HIVE	Fri, Feb 7, 2020	1.06	1.22	1.00	1.11
684	NASDAQ	HIVE	Thu, Feb 6, 2020	0.83	1.06	0.83	0.99
683	NASDAQ	HIVE	Wed, Feb 5, 2020	0.73	0.85	0.67	0.80
682	NASDAQ	HIVE	Tue, Feb 4, 2020	0.67	0.74	0.65	0.69
681	NASDAQ	HIVE	Mon, Feb 3, 2020	0.64	0.78	0.52	0.74
680	NASDAQ	HIVE	Fri, Jan 31, 2020	0.73	0.74	0.61	0.65
679	NASDAQ	HIVE	Thu, Jan 30, 2020	0.65	0.74	0.56	0.73
678	NASDAQ	HIVE	Wed, Jan 29, 2020	0.53	0.65	0.53	0.64
677	NASDAQ	HIVE	Tue, Jan 28, 2020	0.55	0.65	0.53	0.55
676	NASDAQ	HIVE	Mon, Jan 27, 2020	0.44	0.55	0.37	0.55
675	NASDAQ	HIVE	Fri, Jan 24, 2020	0.45	0.51	0.45	0.48
674	NASDAQ	HIVE	Thu, Jan 23, 2020	0.41	0.55	0.41	0.48
673	NASDAQ	HIVE	Wed, Jan 22, 2020	0.48	0.55	0.41	0.51
672	NASDAQ	HIVE	Tue, Jan 21, 2020	0.47	0.47	0.42	0.44
671	NASDAQ	HIVE	Fri, Jan 17, 2020	0.48	0.49	0.45	0.45
670	NASDAQ	HIVE	Thu, Jan 16, 2020	0.42	0.47	0.42	0.47
669	NASDAQ	HIVE	Wed, Jan 15, 2020	0.46	0.48	0.40	0.45
668	NASDAQ	HIVE	Tue, Jan 14, 2020	0.36	0.50	0.36	0.46
667	NASDAQ	HIVE	Mon, Jan 13, 2020	0.45	0.47	0.40	0.43
666	NASDAQ	HIVE	Fri, Jan 10, 2020	0.44	0.46	0.39	0.45
665	NASDAQ	HIVE	Thu, Jan 9, 2020	0.36	0.45	0.36	0.43
664	NASDAQ	HIVE	Wed, Jan 8, 2020	0.50	0.52	0.41	0.44
663	NASDAQ	HIVE	Tue, Jan 7, 2020	0.36	0.51	0.35	0.48
662	NASDAQ	HIVE	Mon, Jan 6, 2020	0.44	0.45	0.37	0.38
661	NASDAQ	HIVE	Fri, Jan 3, 2020	0.35	0.42	0.35	0.41
660	NASDAQ	HIVE	Thu, Jan 2, 2020	0.36	0.41	0.36	0.37
659	NASDAQ	HIVE	Tue, Dec 31, 2019	0.37	0.43	0.36	0.37
658	NASDAQ	HIVE	Mon, Dec 30, 2019	0.37	0.45	0.33	0.38
657	NASDAQ	HIVE	Fri, Dec 27, 2019	0.35	0.45	0.35	0.40
656	NASDAQ	HIVE	Thu, Dec 26, 2019	0.38	0.44	0.35	0.40
655	NASDAQ	HIVE	Tue, Dec 24, 2019	0.35	0.40	0.35	0.38
654	NASDAQ	HIVE	Mon, Dec 23, 2019	0.31	0.41	0.31	0.37
653	NASDAQ	HIVE	Fri, Dec 20, 2019	0.37	0.40	0.33	0.35
652	NASDAQ	HIVE	Thu, Dec 19, 2019	0.34	0.41	0.34	0.37
651	NASDAQ	HIVE	Wed, Dec 18, 2019	0.30	0.41	0.29	0.40
650	NASDAQ	HIVE	Tue, Dec 17, 2019	0.39	0.40	0.30	0.30
649	NASDAQ	HIVE	Mon, Dec 16, 2019	0.35	0.39	0.32	0.36
648	NASDAQ	HIVE	Fri, Dec 13, 2019	0.32	0.40	0.32	0.35
647	NASDAQ	HIVE	Thu, Dec 12, 2019	0.43	0.48	0.39	0.39
646	NASDAQ	HIVE	Wed, Dec 11, 2019	0.45	0.46	0.38	0.45
645	NASDAQ	HIVE	Tue, Dec 10, 2019	0.41	0.48	0.41	0.44
644	NASDAQ	HIVE	Mon, Dec 9, 2019	0.48	0.50	0.44	0.49
643	NASDAQ	HIVE	Fri, Dec 6, 2019	0.43	0.49	0.40	0.47
642	NASDAQ	HIVE	Thu, Dec 5, 2019	0.52	0.53	0.46	0.49
641	NASDAQ	HIVE	Wed, Dec 4, 2019	0.46	0.52	0.45	0.50
640	NASDAQ	HIVE	Tue, Dec 3, 2019	0.47	0.50	0.41	0.45
639	NASDAQ	HIVE	Mon, Dec 2, 2019	0.50	0.53	0.45	0.47
638	NASDAQ	HIVE	Fri, Nov 29, 2019	0.48	0.55	0.48	0.54
637	NASDAQ	HIVE	Wed, Nov 27, 2019	0.40	0.50	0.40	0.50
636	NASDAQ	HIVE	Tue, Nov 26, 2019	0.42	0.48	0.39	0.46
635	NASDAQ	HIVE	Mon, Nov 25, 2019	0.44	0.51	0.39	0.45
634	NASDAQ	HIVE	Fri, Nov 22, 2019	0.49	0.49	0.43	0.45
633	NASDAQ	HIVE	Thu, Nov 21, 2019	0.45	0.51	0.41	0.46
632	NASDAQ	HIVE	Wed, Nov 20, 2019	0.53	0.55	0.49	0.52
631	NASDAQ	HIVE	Tue, Nov 19, 2019	0.50	0.57	0.45	0.53
630	NASDAQ	HIVE	Mon, Nov 18, 2019	0.56	0.60	0.51	0.55
629	NASDAQ	HIVE	Fri, Nov 15, 2019	0.54	0.57	0.54	0.56
628	NASDAQ	HIVE	Thu, Nov 14, 2019	0.61	0.61	0.55	0.59
627	NASDAQ	HIVE	Wed, Nov 13, 2019	0.51	0.60	0.51	0.59
626	NASDAQ	HIVE	Tue, Nov 12, 2019	0.60	0.61	0.55	0.55
625	NASDAQ	HIVE	Mon, Nov 11, 2019	0.55	0.63	0.55	0.58
624	NASDAQ	HIVE	Fri, Nov 8, 2019	0.62	0.63	0.55	0.58
623	NASDAQ	HIVE	Thu, Nov 7, 2019	0.60	0.67	0.55	0.62
622	NASDAQ	HIVE	Wed, Nov 6, 2019	0.68	0.71	0.60	0.63
621	NASDAQ	HIVE	Tue, Nov 5, 2019	0.63	0.73	0.61	0.68
620	NASDAQ	HIVE	Mon, Nov 4, 2019	0.70	0.73	0.45	0.70
619	NASDAQ	HIVE	Fri, Nov 1, 2019	0.69	0.75	0.66	0.70
618	NASDAQ	HIVE	Thu, Oct 31, 2019	0.74	0.77	0.71	0.71
617	NASDAQ	HIVE	Wed, Oct 30, 2019	0.75	0.77	0.71	0.74
616	NASDAQ	HIVE	Tue, Oct 29, 2019	0.80	0.80	0.73	0.76
615	NASDAQ	HIVE	Mon, Oct 28, 2019	0.81	0.82	0.75	0.76
614	NASDAQ	HIVE	Fri, Oct 25, 2019	0.76	0.80	0.70	0.74
613	NASDAQ	HIVE	Thu, Oct 24, 2019	0.72	0.79	0.70	0.74
612	NASDAQ	HIVE	Wed, Oct 23, 2019	0.75	0.81	0.70	0.80
611	NASDAQ	HIVE	Tue, Oct 22, 2019	0.78	0.83	0.76	0.77
610	NASDAQ	HIVE	Mon, Oct 21, 2019	0.86	0.89	0.80	0.80
609	NASDAQ	HIVE	Fri, Oct 18, 2019	0.85	0.85	0.75	0.81
608	NASDAQ	HIVE	Thu, Oct 17, 2019	0.77	0.85	0.68	0.80
607	NASDAQ	HIVE	Wed, Oct 16, 2019	0.81	0.83	0.75	0.76
606	NASDAQ	HIVE	Tue, Oct 15, 2019	0.77	0.85	0.75	0.78
605	NASDAQ	HIVE	Mon, Oct 14, 2019	0.60	0.91	0.60	0.85
604	NASDAQ	HIVE	Fri, Oct 11, 2019	0.77	0.86	0.73	0.75
603	NASDAQ	HIVE	Thu, Oct 10, 2019	0.90	0.93	0.80	0.84
602	NASDAQ	HIVE	Wed, Oct 9, 2019	0.54	0.93	0.54	0.91
601	NASDAQ	HIVE	Tue, Oct 8, 2019	0.80	0.89	0.47	0.78
600	NASDAQ	HIVE	Mon, Oct 7, 2019	0.69	0.72	0.63	0.71
599	NASDAQ	HIVE	Fri, Oct 4, 2019	0.65	0.72	0.58	0.70
598	NASDAQ	HIVE	Thu, Oct 3, 2019	0.74	0.74	0.61	0.66
597	NASDAQ	HIVE	Wed, Oct 2, 2019	0.85	0.85	0.69	0.74
596	NASDAQ	HIVE	Tue, Oct 1, 2019	0.60	0.96	0.60	0.85
595	NASDAQ	HIVE	Mon, Sep 30, 2019	0.82	0.96	0.76	0.90
594	NASDAQ	HIVE	Fri, Sep 27, 2019	0.78	0.84	0.76	0.82
593	NASDAQ	HIVE	Thu, Sep 26, 2019	0.73	0.82	0.70	0.75
592	NASDAQ	HIVE	Wed, Sep 25, 2019	0.84	0.87	0.66	0.79
591	NASDAQ	HIVE	Tue, Sep 24, 2019	0.83	0.99	0.82	0.86
590	NASDAQ	HIVE	Mon, Sep 23, 2019	1.00	1.05	0.93	0.94
589	NASDAQ	HIVE	Fri, Sep 20, 2019	1.03	1.11	0.99	1.03
588	NASDAQ	HIVE	Thu, Sep 19, 2019	1.09	1.16	1.00	1.05
587	NASDAQ	HIVE	Wed, Sep 18, 2019	1.32	1.32	1.15	1.15
586	NASDAQ	HIVE	Tue, Sep 17, 2019	1.09	1.26	1.05	1.26
585	NASDAQ	HIVE	Mon, Sep 16, 2019	1.00	1.08	0.90	1.04
584	NASDAQ	HIVE	Fri, Sep 13, 2019	0.98	1.04	0.98	0.98
583	NASDAQ	HIVE	Thu, Sep 12, 2019	0.90	1.00	0.90	0.98
582	NASDAQ	HIVE	Wed, Sep 11, 2019	1.03	1.04	0.92	1.00
581	NASDAQ	HIVE	Tue, Sep 10, 2019	0.94	0.99	0.90	0.99
580	NASDAQ	HIVE	Mon, Sep 9, 2019	0.93	0.99	0.90	0.98
579	NASDAQ	HIVE	Fri, Sep 6, 2019	0.88	0.99	0.88	0.95
578	NASDAQ	HIVE	Thu, Sep 5, 2019	0.91	0.99	0.91	0.95
577	NASDAQ	HIVE	Wed, Sep 4, 2019	0.95	1.00	0.92	0.99
576	NASDAQ	HIVE	Tue, Sep 3, 2019	0.98	1.05	0.93	0.99
575	NASDAQ	HIVE	Fri, Aug 30, 2019	0.89	0.98	0.88	0.96
574	NASDAQ	HIVE	Thu, Aug 29, 2019	0.91	0.97	0.91	0.95
573	NASDAQ	HIVE	Wed, Aug 28, 2019	1.05	1.06	0.93	0.93
572	NASDAQ	HIVE	Tue, Aug 27, 2019	1.05	1.05	1.00	1.04
571	NASDAQ	HIVE	Mon, Aug 26, 2019	0.99	1.10	0.95	1.05
570	NASDAQ	HIVE	Fri, Aug 23, 2019	1.05	1.09	1.01	1.07
569	NASDAQ	HIVE	Thu, Aug 22, 2019	1.10	1.11	1.00	1.05
568	NASDAQ	HIVE	Wed, Aug 21, 2019	0.96	1.16	0.96	1.11
567	NASDAQ	HIVE	Tue, Aug 20, 2019	1.14	1.19	1.10	1.15
566	NASDAQ	HIVE	Mon, Aug 19, 2019	1.04	1.25	1.04	1.15
565	NASDAQ	HIVE	Fri, Aug 16, 2019	1.20	1.25	1.18	1.18
564	NASDAQ	HIVE	Thu, Aug 15, 2019	1.04	1.27	1.00	1.19
563	NASDAQ	HIVE	Wed, Aug 14, 2019	1.12	1.30	1.12	1.25
562	NASDAQ	HIVE	Tue, Aug 13, 2019	1.25	1.31	1.20	1.23
561	NASDAQ	HIVE	Mon, Aug 12, 2019	1.34	1.36	1.21	1.25
560	NASDAQ	HIVE	Fri, Aug 9, 2019	1.43	1.46	1.30	1.33
559	NASDAQ	HIVE	Thu, Aug 8, 2019	1.46	1.52	1.37	1.41
558	NASDAQ	HIVE	Wed, Aug 7, 2019	1.46	1.62	1.45	1.52
557	NASDAQ	HIVE	Tue, Aug 6, 2019	1.36	1.50	1.30	1.49
556	NASDAQ	HIVE	Mon, Aug 5, 2019	1.33	1.45	1.20	1.43
555	NASDAQ	HIVE	Fri, Aug 2, 2019	1.20	1.30	1.13	1.30
554	NASDAQ	HIVE	Thu, Aug 1, 2019	1.25	1.29	1.15	1.26
553	NASDAQ	HIVE	Wed, Jul 31, 2019	1.19	1.30	1.19	1.22
552	NASDAQ	HIVE	Tue, Jul 30, 2019	1.20	1.24	1.15	1.17
551	NASDAQ	HIVE	Mon, Jul 29, 2019	1.23	1.26	1.15	1.21
550	NASDAQ	HIVE	Fri, Jul 26, 2019	1.27	1.32	1.24	1.32
549	NASDAQ	HIVE	Thu, Jul 25, 2019	1.20	1.31	1.20	1.27
548	NASDAQ	HIVE	Wed, Jul 24, 2019	1.31	1.31	1.20	1.27
547	NASDAQ	HIVE	Tue, Jul 23, 2019	1.31	1.42	1.25	1.31
546	NASDAQ	HIVE	Mon, Jul 22, 2019	1.32	1.55	1.32	1.40
545	NASDAQ	HIVE	Fri, Jul 19, 2019	1.44	1.58	1.44	1.49
544	NASDAQ	HIVE	Thu, Jul 18, 2019	1.52	1.59	1.46	1.53
543	NASDAQ	HIVE	Wed, Jul 17, 2019	1.30	1.58	1.30	1.58
542	NASDAQ	HIVE	Tue, Jul 16, 2019	1.57	1.75	1.46	1.50
541	NASDAQ	HIVE	Mon, Jul 15, 2019	1.75	1.81	1.67	1.73
540	NASDAQ	HIVE	Fri, Jul 12, 2019	1.83	1.85	1.74	1.77
539	NASDAQ	HIVE	Thu, Jul 11, 2019	1.79	1.87	1.76	1.76
538	NASDAQ	HIVE	Wed, Jul 10, 2019	1.82	1.85	1.75	1.80
537	NASDAQ	HIVE	Tue, Jul 9, 2019	1.78	1.85	1.78	1.82
536	NASDAQ	HIVE	Mon, Jul 8, 2019	1.90	1.96	1.78	1.78
535	NASDAQ	HIVE	Fri, Jul 5, 2019	1.88	1.94	1.85	1.85
534	NASDAQ	HIVE	Wed, Jul 3, 2019	2.00	2.00	1.91	1.95
533	NASDAQ	HIVE	Tue, Jul 2, 2019	1.95	1.97	1.85	1.96
532	NASDAQ	HIVE	Mon, Jul 1, 2019	1.87	2.00	1.83	1.94
531	NASDAQ	HIVE	Fri, Jun 28, 2019	1.76	1.80	1.70	1.79
530	NASDAQ	HIVE	Thu, Jun 27, 2019	1.89	1.90	1.63	1.70
529	NASDAQ	HIVE	Wed, Jun 26, 2019	1.95	1.99	1.85	1.95
528	NASDAQ	HIVE	Tue, Jun 25, 2019	1.92	1.95	1.81	1.88
527	NASDAQ	HIVE	Mon, Jun 24, 2019	1.85	1.96	1.85	1.88
526	NASDAQ	HIVE	Fri, Jun 21, 2019	1.71	1.85	1.70	1.82
525	NASDAQ	HIVE	Thu, Jun 20, 2019	1.85	1.91	1.71	1.73
524	NASDAQ	HIVE	Wed, Jun 19, 2019	1.88	1.89	1.75	1.85
523	NASDAQ	HIVE	Tue, Jun 18, 2019	1.85	1.90	1.80	1.85
522	NASDAQ	HIVE	Mon, Jun 17, 2019	1.88	1.99	1.84	1.89
521	NASDAQ	HIVE	Fri, Jun 14, 2019	1.85	1.93	1.84	1.85
520	NASDAQ	HIVE	Thu, Jun 13, 2019	1.85	1.94	1.83	1.85
519	NASDAQ	HIVE	Wed, Jun 12, 2019	1.66	1.95	1.66	1.89
518	NASDAQ	HIVE	Tue, Jun 11, 2019	1.75	1.91	1.75	1.87
517	NASDAQ	HIVE	Mon, Jun 10, 2019	1.91	1.99	1.85	1.88
516	NASDAQ	HIVE	Fri, Jun 7, 2019	1.81	1.97	1.81	1.93
515	NASDAQ	HIVE	Thu, Jun 6, 2019	1.97	2.00	1.80	1.82
514	NASDAQ	HIVE	Wed, Jun 5, 2019	1.81	2.00	1.81	1.93
513	NASDAQ	HIVE	Tue, Jun 4, 2019	1.82	1.85	1.75	1.77
512	NASDAQ	HIVE	Mon, Jun 3, 2019	1.94	2.11	1.76	1.88
511	NASDAQ	HIVE	Fri, May 31, 2019	2.16	2.17	2.00	2.05
510	NASDAQ	HIVE	Thu, May 30, 2019	2.26	2.28	2.15	2.16
509	NASDAQ	HIVE	Wed, May 29, 2019	2.34	2.34	2.14	2.16
508	NASDAQ	HIVE	Tue, May 28, 2019	2.17	2.38	2.17	2.26
507	NASDAQ	HIVE	Fri, May 24, 2019	2.11	2.36	2.11	2.32
506	NASDAQ	HIVE	Thu, May 23, 2019	2.13	2.23	2.05	2.11
505	NASDAQ	HIVE	Wed, May 22, 2019	2.35	2.35	2.17	2.26
504	NASDAQ	HIVE	Tue, May 21, 2019	2.29	2.42	2.29	2.35
503	NASDAQ	HIVE	Mon, May 20, 2019	1.95	2.30	1.95	2.20
502	NASDAQ	HIVE	Fri, May 17, 2019	2.10	2.20	1.91	2.17
501	NASDAQ	HIVE	Thu, May 16, 2019	2.39	2.41	2.14	2.24
500	NASDAQ	HIVE	Wed, May 15, 2019	2.05	2.44	2.05	2.39
499	NASDAQ	HIVE	Tue, May 14, 2019	2.28	2.70	2.15	2.18
498	NASDAQ	HIVE	Mon, May 13, 2019	2.08	2.34	2.08	2.30
497	NASDAQ	HIVE	Fri, May 10, 2019	2.05	2.16	1.99	2.07
496	NASDAQ	HIVE	Thu, May 9, 2019	2.10	2.20	1.95	2.05
495	NASDAQ	HIVE	Wed, May 8, 2019	1.91	2.05	1.87	2.03
494	NASDAQ	HIVE	Tue, May 7, 2019	2.05	2.24	1.85	1.93
493	NASDAQ	HIVE	Mon, May 6, 2019	1.84	2.00	1.84	2.00
492	NASDAQ	HIVE	Fri, May 3, 2019	1.79	1.99	1.65	1.91
491	NASDAQ	HIVE	Thu, May 2, 2019	1.68	1.87	1.68	1.73
490	NASDAQ	HIVE	Wed, May 1, 2019	1.80	1.88	1.75	1.76
489	NASDAQ	HIVE	Tue, Apr 30, 2019	1.80	1.87	1.78	1.80
488	NASDAQ	HIVE	Mon, Apr 29, 2019	1.90	1.99	1.75	1.78
487	NASDAQ	HIVE	Fri, Apr 26, 2019	1.75	1.87	1.74	1.80
486	NASDAQ	HIVE	Thu, Apr 25, 2019	1.75	2.00	1.75	1.90
485	NASDAQ	HIVE	Wed, Apr 24, 2019	2.10	2.12	1.80	1.81
484	NASDAQ	HIVE	Tue, Apr 23, 2019	2.43	2.70	2.10	2.13
483	NASDAQ	HIVE	Mon, Apr 22, 2019	2.70	2.87	2.66	2.75
482	NASDAQ	HIVE	Thu, Apr 18, 2019	2.75	2.85	2.74	2.80
481	NASDAQ	HIVE	Wed, Apr 17, 2019	2.78	2.89	2.55	2.78
480	NASDAQ	HIVE	Tue, Apr 16, 2019	2.65	2.87	2.35	2.80
479	NASDAQ	HIVE	Mon, Apr 15, 2019	2.83	2.92	2.59	2.67
478	NASDAQ	HIVE	Fri, Apr 12, 2019	2.68	2.88	2.68	2.85
477	NASDAQ	HIVE	Thu, Apr 11, 2019	2.73	2.83	2.65	2.75
476	NASDAQ	HIVE	Wed, Apr 10, 2019	2.73	3.05	2.70	2.99
475	NASDAQ	HIVE	Tue, Apr 9, 2019	2.75	2.80	2.60	2.69
474	NASDAQ	HIVE	Mon, Apr 8, 2019	2.33	2.85	2.33	2.82
473	NASDAQ	HIVE	Fri, Apr 5, 2019	2.30	2.46	2.30	2.43
472	NASDAQ	HIVE	Thu, Apr 4, 2019	2.45	2.48	2.25	2.33
471	NASDAQ	HIVE	Wed, Apr 3, 2019	2.35	2.50	2.28	2.48
470	NASDAQ	HIVE	Tue, Apr 2, 2019	2.20	2.45	1.97	2.33
469	NASDAQ	HIVE	Mon, Apr 1, 2019	2.01	2.01	1.90	1.98
468	NASDAQ	HIVE	Fri, Mar 29, 2019	1.95	2.03	1.93	2.01
467	NASDAQ	HIVE	Thu, Mar 28, 2019	1.81	1.95	1.81	1.90
466	NASDAQ	HIVE	Wed, Mar 27, 2019	1.73	1.95	1.73	1.92
465	NASDAQ	HIVE	Tue, Mar 26, 2019	1.83	1.87	1.75	1.81
464	NASDAQ	HIVE	Mon, Mar 25, 2019	1.90	2.00	1.81	1.84
463	NASDAQ	HIVE	Fri, Mar 22, 2019	2.00	2.00	1.88	1.94
462	NASDAQ	HIVE	Thu, Mar 21, 2019	2.07	2.13	1.93	1.99
461	NASDAQ	HIVE	Wed, Mar 20, 2019	2.05	2.07	2.00	2.06
460	NASDAQ	HIVE	Tue, Mar 19, 2019	2.06	2.06	1.93	2.04
459	NASDAQ	HIVE	Mon, Mar 18, 2019	1.90	1.99	1.90	1.99
458	NASDAQ	HIVE	Fri, Mar 15, 2019	1.73	1.90	1.73	1.90
457	NASDAQ	HIVE	Thu, Mar 14, 2019	1.84	1.85	1.75	1.78
456	NASDAQ	HIVE	Wed, Mar 13, 2019	1.85	1.85	1.75	1.78
455	NASDAQ	HIVE	Tue, Mar 12, 2019	1.82	1.88	1.80	1.84
454	NASDAQ	HIVE	Mon, Mar 11, 2019	1.80	1.82	1.75	1.82
453	NASDAQ	HIVE	Fri, Mar 8, 2019	1.81	1.89	1.76	1.80
452	NASDAQ	HIVE	Thu, Mar 7, 2019	1.75	1.86	1.75	1.82
451	NASDAQ	HIVE	Wed, Mar 6, 2019	1.89	1.90	1.80	1.80
450	NASDAQ	HIVE	Tue, Mar 5, 2019	1.76	1.85	1.70	1.82
449	NASDAQ	HIVE	Mon, Mar 4, 2019	1.75	1.75	1.63	1.70
448	NASDAQ	HIVE	Fri, Mar 1, 2019	1.92	1.94	1.80	1.88
447	NASDAQ	HIVE	Thu, Feb 28, 2019	1.88	1.96	1.84	1.90
446	NASDAQ	HIVE	Wed, Feb 27, 2019	1.75	1.98	1.75	1.89
445	NASDAQ	HIVE	Tue, Feb 26, 2019	2.00	2.04	1.90	1.96
444	NASDAQ	HIVE	Mon, Feb 25, 2019	1.96	2.02	1.81	1.95
443	NASDAQ	HIVE	Fri, Feb 22, 2019	2.06	2.10	2.00	2.03
442	NASDAQ	HIVE	Thu, Feb 21, 2019	2.07	2.08	1.91	2.00
441	NASDAQ	HIVE	Wed, Feb 20, 2019	1.84	2.08	1.80	2.07
440	NASDAQ	HIVE	Tue, Feb 19, 2019	1.65	1.88	1.60	1.79
439	NASDAQ	HIVE	Fri, Feb 15, 2019	1.48	1.60	1.48	1.55
438	NASDAQ	HIVE	Thu, Feb 14, 2019	1.45	1.63	1.40	1.50
437	NASDAQ	HIVE	Wed, Feb 13, 2019	1.61	1.62	1.46	1.47
436	NASDAQ	HIVE	Tue, Feb 12, 2019	1.50	1.66	1.44	1.56
435	NASDAQ	HIVE	Mon, Feb 11, 2019	1.59	1.62	1.46	1.50
434	NASDAQ	HIVE	Fri, Feb 8, 2019	1.33	1.57	1.30	1.57
433	NASDAQ	HIVE	Thu, Feb 7, 2019	1.26	1.40	1.26	1.33
432	NASDAQ	HIVE	Wed, Feb 6, 2019	1.33	1.37	1.31	1.35
431	NASDAQ	HIVE	Tue, Feb 5, 2019	1.30	1.40	1.30	1.37
430	NASDAQ	HIVE	Mon, Feb 4, 2019	1.38	1.46	1.31	1.34
429	NASDAQ	HIVE	Fri, Feb 1, 2019	1.40	1.44	1.30	1.40
428	NASDAQ	HIVE	Thu, Jan 31, 2019	1.33	1.39	1.25	1.38
427	NASDAQ	HIVE	Wed, Jan 30, 2019	1.30	1.36	1.30	1.35
426	NASDAQ	HIVE	Tue, Jan 29, 2019	1.31	1.38	1.25	1.33
425	NASDAQ	HIVE	Mon, Jan 28, 2019	1.40	1.45	1.28	1.31
424	NASDAQ	HIVE	Fri, Jan 25, 2019	1.45	1.50	1.40	1.46
423	NASDAQ	HIVE	Thu, Jan 24, 2019	1.38	1.49	1.38	1.47
422	NASDAQ	HIVE	Wed, Jan 23, 2019	1.47	1.49	1.40	1.41
421	NASDAQ	HIVE	Tue, Jan 22, 2019	1.47	1.50	1.37	1.44
420	NASDAQ	HIVE	Fri, Jan 18, 2019	1.53	1.54	1.40	1.46
419	NASDAQ	HIVE	Thu, Jan 17, 2019	1.43	1.55	1.38	1.50
418	NASDAQ	HIVE	Wed, Jan 16, 2019	1.40	1.42	1.33	1.41
417	NASDAQ	HIVE	Tue, Jan 15, 2019	1.45	1.48	1.35	1.36
416	NASDAQ	HIVE	Mon, Jan 14, 2019	1.43	1.53	1.33	1.42
415	NASDAQ	HIVE	Fri, Jan 11, 2019	1.37	1.47	1.30	1.45
414	NASDAQ	HIVE	Thu, Jan 10, 2019	1.50	1.50	1.29	1.39
413	NASDAQ	HIVE	Wed, Jan 9, 2019	1.61	1.75	1.48	1.60
412	NASDAQ	HIVE	Tue, Jan 8, 2019	1.33	1.75	1.32	1.55
411	NASDAQ	HIVE	Mon, Jan 7, 2019	1.24	1.35	1.20	1.29
410	NASDAQ	HIVE	Fri, Jan 4, 2019	1.14	1.20	1.09	1.20
409	NASDAQ	HIVE	Thu, Jan 3, 2019	1.12	1.14	1.03	1.11
408	NASDAQ	HIVE	Wed, Jan 2, 2019	0.98	1.10	0.90	1.06
407	NASDAQ	HIVE	Mon, Dec 31, 2018	0.95	1.08	0.90	0.98
406	NASDAQ	HIVE	Fri, Dec 28, 2018	1.02	1.12	1.00	1.05
405	NASDAQ	HIVE	Thu, Dec 27, 2018	1.10	1.16	1.03	1.08
404	NASDAQ	HIVE	Wed, Dec 26, 2018	1.21	1.25	1.13	1.15
403	NASDAQ	HIVE	Mon, Dec 24, 2018	1.07	1.36	1.07	1.21
402	NASDAQ	HIVE	Fri, Dec 21, 2018	1.00	1.27	1.00	1.04
401	NASDAQ	HIVE	Thu, Dec 20, 2018	1.14	1.30	1.10	1.15
400	NASDAQ	HIVE	Wed, Dec 19, 2018	1.10	1.28	1.09	1.15
399	NASDAQ	HIVE	Tue, Dec 18, 2018	1.03	1.06	0.85	1.05
398	NASDAQ	HIVE	Mon, Dec 17, 2018	0.90	1.03	0.85	0.99
397	NASDAQ	HIVE	Fri, Dec 14, 2018	0.95	0.96	0.88	0.95
396	NASDAQ	HIVE	Thu, Dec 13, 2018	1.00	1.00	0.90	0.91
395	NASDAQ	HIVE	Wed, Dec 12, 2018	0.89	1.02	0.89	1.00
394	NASDAQ	HIVE	Tue, Dec 11, 2018	1.01	1.03	0.91	0.98
393	NASDAQ	HIVE	Mon, Dec 10, 2018	1.00	1.10	0.99	1.01
392	NASDAQ	HIVE	Fri, Dec 7, 2018	1.05	1.10	0.99	1.00
391	NASDAQ	HIVE	Thu, Dec 6, 2018	0.96	1.10	0.96	1.08
390	NASDAQ	HIVE	Tue, Dec 4, 2018	1.19	1.19	0.86	1.10
389	NASDAQ	HIVE	Mon, Dec 3, 2018	1.19	1.24	1.08	1.08
388	NASDAQ	HIVE	Fri, Nov 30, 2018	1.10	1.20	1.00	1.19
387	NASDAQ	HIVE	Thu, Nov 29, 2018	1.35	1.41	1.13	1.22
386	NASDAQ	HIVE	Wed, Nov 28, 2018	1.15	1.33	1.05	1.33
385	NASDAQ	HIVE	Tue, Nov 27, 2018	1.00	1.14	1.00	1.01
384	NASDAQ	HIVE	Mon, Nov 26, 2018	1.20	1.23	1.05	1.11
383	NASDAQ	HIVE	Fri, Nov 23, 2018	1.20	1.24	1.15	1.18
382	NASDAQ	HIVE	Wed, Nov 21, 2018	1.22	1.31	1.10	1.29
381	NASDAQ	HIVE	Tue, Nov 20, 2018	1.34	1.34	1.10	1.16
380	NASDAQ	HIVE	Mon, Nov 19, 2018	1.23	1.44	1.23	1.39
379	NASDAQ	HIVE	Fri, Nov 16, 2018	1.56	1.63	1.46	1.52
378	NASDAQ	HIVE	Thu, Nov 15, 2018	1.39	1.68	1.39	1.64
377	NASDAQ	HIVE	Wed, Nov 14, 2018	1.79	1.82	1.55	1.60
376	NASDAQ	HIVE	Tue, Nov 13, 2018	1.88	1.95	1.78	1.79
375	NASDAQ	HIVE	Mon, Nov 12, 2018	2.03	2.03	1.88	1.88
374	NASDAQ	HIVE	Fri, Nov 9, 2018	1.89	2.05	1.87	1.98
373	NASDAQ	HIVE	Thu, Nov 8, 2018	2.01	2.17	2.00	2.08
372	NASDAQ	HIVE	Wed, Nov 7, 2018	2.25	2.25	2.05	2.15
371	NASDAQ	HIVE	Tue, Nov 6, 2018	1.90	2.20	1.90	2.11
370	NASDAQ	HIVE	Mon, Nov 5, 2018	1.96	2.06	1.84	1.90
369	NASDAQ	HIVE	Fri, Nov 2, 2018	1.89	1.97	1.85	1.92
368	NASDAQ	HIVE	Thu, Nov 1, 2018	1.82	1.93	1.82	1.85
367	NASDAQ	HIVE	Wed, Oct 31, 2018	1.70	1.93	1.69	1.81
366	NASDAQ	HIVE	Tue, Oct 30, 2018	2.00	2.04	1.85	1.91
365	NASDAQ	HIVE	Mon, Oct 29, 2018	2.25	2.25	2.00	2.00
364	NASDAQ	HIVE	Fri, Oct 26, 2018	2.35	2.36	2.15	2.15
363	NASDAQ	HIVE	Thu, Oct 25, 2018	2.31	2.37	2.16	2.28
362	NASDAQ	HIVE	Wed, Oct 24, 2018	2.39	2.48	2.27	2.35
361	NASDAQ	HIVE	Tue, Oct 23, 2018	2.10	2.35	2.03	2.35
360	NASDAQ	HIVE	Mon, Oct 22, 2018	2.04	2.40	2.04	2.20
359	NASDAQ	HIVE	Fri, Oct 19, 2018	2.40	2.40	2.15	2.15
358	NASDAQ	HIVE	Thu, Oct 18, 2018	2.20	2.28	2.15	2.17
357	NASDAQ	HIVE	Wed, Oct 17, 2018	2.30	2.30	2.15	2.20
356	NASDAQ	HIVE	Tue, Oct 16, 2018	2.25	2.50	2.20	2.30
355	NASDAQ	HIVE	Mon, Oct 15, 2018	2.50	2.50	2.24	2.25
354	NASDAQ	HIVE	Fri, Oct 12, 2018	2.22	2.28	2.15	2.22
353	NASDAQ	HIVE	Thu, Oct 11, 2018	2.15	2.28	2.15	2.19
352	NASDAQ	HIVE	Wed, Oct 10, 2018	2.26	2.48	2.26	2.35
351	NASDAQ	HIVE	Tue, Oct 9, 2018	2.48	2.48	2.28	2.45
350	NASDAQ	HIVE	Mon, Oct 8, 2018	1.94	2.56	1.94	2.45
349	NASDAQ	HIVE	Fri, Oct 5, 2018	2.30	2.35	2.20	2.33
348	NASDAQ	HIVE	Thu, Oct 4, 2018	2.50	2.50	2.27	2.28
347	NASDAQ	HIVE	Wed, Oct 3, 2018	2.35	2.40	2.31	2.34
346	NASDAQ	HIVE	Tue, Oct 2, 2018	2.40	2.50	2.33	2.33
345	NASDAQ	HIVE	Mon, Oct 1, 2018	2.23	2.49	2.23	2.35
344	NASDAQ	HIVE	Fri, Sep 28, 2018	2.48	2.50	2.25	2.38
343	NASDAQ	HIVE	Thu, Sep 27, 2018	2.43	2.50	2.25	2.46
342	NASDAQ	HIVE	Wed, Sep 26, 2018	2.45	2.50	2.36	2.45
341	NASDAQ	HIVE	Tue, Sep 25, 2018	2.27	2.63	2.27	2.41
340	NASDAQ	HIVE	Mon, Sep 24, 2018	2.64	2.72	2.55	2.58
339	NASDAQ	HIVE	Fri, Sep 21, 2018	2.43	2.79	2.43	2.76
338	NASDAQ	HIVE	Thu, Sep 20, 2018	2.62	2.65	2.31	2.42
337	NASDAQ	HIVE	Wed, Sep 19, 2018	2.45	2.60	2.31	2.58
336	NASDAQ	HIVE	Tue, Sep 18, 2018	2.44	2.50	2.35	2.42
335	NASDAQ	HIVE	Mon, Sep 17, 2018	2.55	2.57	2.35	2.41
334	NASDAQ	HIVE	Fri, Sep 14, 2018	2.51	2.64	2.36	2.63
333	NASDAQ	HIVE	Thu, Sep 13, 2018	2.45	2.66	2.45	2.51
332	NASDAQ	HIVE	Wed, Sep 12, 2018	2.23	2.47	2.23	2.41
331	NASDAQ	HIVE	Tue, Sep 11, 2018	2.42	2.53	2.35	2.43
330	NASDAQ	HIVE	Mon, Sep 10, 2018	2.56	2.69	2.43	2.50
329	NASDAQ	HIVE	Fri, Sep 7, 2018	2.75	2.75	2.50	2.62
328	NASDAQ	HIVE	Thu, Sep 6, 2018	2.55	2.73	2.55	2.65
327	NASDAQ	HIVE	Wed, Sep 5, 2018	2.85	2.87	2.70	2.70
326	NASDAQ	HIVE	Tue, Sep 4, 2018	3.21	3.30	3.00	3.02
325	NASDAQ	HIVE	Fri, Aug 31, 2018	2.99	3.22	2.88	3.15
324	NASDAQ	HIVE	Thu, Aug 30, 2018	3.05	3.10	2.93	2.94
323	NASDAQ	HIVE	Wed, Aug 29, 2018	3.40	3.50	3.14	3.23
322	NASDAQ	HIVE	Tue, Aug 28, 2018	3.35	3.50	3.31	3.39
321	NASDAQ	HIVE	Mon, Aug 27, 2018	2.58	3.19	2.40	3.15
320	NASDAQ	HIVE	Fri, Aug 24, 2018	2.63	2.73	2.55	2.72
319	NASDAQ	HIVE	Thu, Aug 23, 2018	2.66	2.75	2.60	2.60
318	NASDAQ	HIVE	Wed, Aug 22, 2018	2.41	2.75	2.41	2.72
317	NASDAQ	HIVE	Tue, Aug 21, 2018	2.68	2.69	2.55	2.60
316	NASDAQ	HIVE	Mon, Aug 20, 2018	2.51	2.71	2.50	2.71
315	NASDAQ	HIVE	Fri, Aug 17, 2018	2.59	2.71	2.59	2.69
314	NASDAQ	HIVE	Thu, Aug 16, 2018	2.75	2.77	2.55	2.60
313	NASDAQ	HIVE	Wed, Aug 15, 2018	2.65	2.88	2.65	2.71
312	NASDAQ	HIVE	Tue, Aug 14, 2018	2.76	2.76	2.50	2.70
311	NASDAQ	HIVE	Mon, Aug 13, 2018	3.00	3.02	2.68	2.85
310	NASDAQ	HIVE	Fri, Aug 10, 2018	3.12	3.17	3.00	3.00
309	NASDAQ	HIVE	Thu, Aug 9, 2018	3.05	3.20	2.99	3.12
308	NASDAQ	HIVE	Wed, Aug 8, 2018	2.90	3.10	2.90	3.09
307	NASDAQ	HIVE	Tue, Aug 7, 2018	3.27	3.37	3.09	3.15
306	NASDAQ	HIVE	Mon, Aug 6, 2018	3.15	3.25	3.05	3.06
305	NASDAQ	HIVE	Fri, Aug 3, 2018	3.15	3.33	3.15	3.22
304	NASDAQ	HIVE	Thu, Aug 2, 2018	2.93	3.29	2.93	3.29
303	NASDAQ	HIVE	Wed, Aug 1, 2018	3.20	3.27	3.13	3.16
302	NASDAQ	HIVE	Tue, Jul 31, 2018	3.14	3.30	3.14	3.20
301	NASDAQ	HIVE	Mon, Jul 30, 2018	3.55	3.59	3.29	3.39
300	NASDAQ	HIVE	Fri, Jul 27, 2018	3.23	3.55	3.23	3.55
299	NASDAQ	HIVE	Thu, Jul 26, 2018	3.65	3.79	3.54	3.65
298	NASDAQ	HIVE	Wed, Jul 25, 2018	3.55	3.75	3.54	3.65
297	NASDAQ	HIVE	Tue, Jul 24, 2018	3.56	3.98	3.56	3.77
296	NASDAQ	HIVE	Mon, Jul 23, 2018	3.23	3.53	3.23	3.41
295	NASDAQ	HIVE	Fri, Jul 20, 2018	3.32	3.47	3.12	3.15
294	NASDAQ	HIVE	Thu, Jul 19, 2018	3.45	3.51	3.13	3.30
293	NASDAQ	HIVE	Wed, Jul 18, 2018	3.83	4.00	3.48	3.48
292	NASDAQ	HIVE	Tue, Jul 17, 2018	3.28	4.01	3.13	3.92
291	NASDAQ	HIVE	Mon, Jul 16, 2018	3.18	3.22	3.04	3.21
290	NASDAQ	HIVE	Fri, Jul 13, 2018	3.01	3.05	2.93	2.97
289	NASDAQ	HIVE	Thu, Jul 12, 2018	2.90	3.08	2.86	3.00
288	NASDAQ	HIVE	Wed, Jul 11, 2018	3.18	3.36	3.00	3.09
287	NASDAQ	HIVE	Tue, Jul 10, 2018	3.33	3.43	3.20	3.34
286	NASDAQ	HIVE	Mon, Jul 9, 2018	3.10	3.58	3.10	3.48
285	NASDAQ	HIVE	Fri, Jul 6, 2018	3.25	3.41	3.16	3.18
284	NASDAQ	HIVE	Thu, Jul 5, 2018	3.21	3.50	3.20	3.34
283	NASDAQ	HIVE	Tue, Jul 3, 2018	3.05	3.25	2.95	3.28
282	NASDAQ	HIVE	Mon, Jul 2, 2018	2.84	3.25	2.75	3.05
281	NASDAQ	HIVE	Fri, Jun 29, 2018	2.66	2.76	2.44	2.76
280	NASDAQ	HIVE	Thu, Jun 28, 2018	2.43	2.69	2.09	2.67
279	NASDAQ	HIVE	Wed, Jun 27, 2018	2.58	2.61	2.36	2.41
278	NASDAQ	HIVE	Tue, Jun 26, 2018	2.64	2.73	2.53	2.58
277	NASDAQ	HIVE	Mon, Jun 25, 2018	2.58	2.78	2.55	2.69
276	NASDAQ	HIVE	Fri, Jun 22, 2018	2.58	2.87	2.58	2.67
275	NASDAQ	HIVE	Thu, Jun 21, 2018	3.06	3.25	2.81	2.92
274	NASDAQ	HIVE	Wed, Jun 20, 2018	3.05	3.25	3.03	3.10
273	NASDAQ	HIVE	Tue, Jun 19, 2018	3.59	3.61	3.29	3.30
272	NASDAQ	HIVE	Mon, Jun 18, 2018	3.56	3.62	3.45	3.51
271	NASDAQ	HIVE	Fri, Jun 15, 2018	3.50	3.74	3.50	3.63
270	NASDAQ	HIVE	Thu, Jun 14, 2018	3.63	3.88	3.45	3.75
269	NASDAQ	HIVE	Wed, Jun 13, 2018	3.90	3.97	3.53	3.63
268	NASDAQ	HIVE	Tue, Jun 12, 2018	3.85	4.05	3.50	3.93
267	NASDAQ	HIVE	Mon, Jun 11, 2018	4.15	4.20	3.79	3.82
266	NASDAQ	HIVE	Fri, Jun 8, 2018	4.33	4.42	4.15	4.25
265	NASDAQ	HIVE	Thu, Jun 7, 2018	4.33	4.44	4.19	4.34
264	NASDAQ	HIVE	Wed, Jun 6, 2018	4.33	4.47	4.00	4.35
263	NASDAQ	HIVE	Tue, Jun 5, 2018	4.30	4.54	4.18	4.30
262	NASDAQ	HIVE	Mon, Jun 4, 2018	4.53	4.65	4.34	4.37
261	NASDAQ	HIVE	Fri, Jun 1, 2018	4.61	4.65	4.45	4.45
260	NASDAQ	HIVE	Thu, May 31, 2018	4.63	4.73	4.55	4.60
259	NASDAQ	HIVE	Wed, May 30, 2018	4.51	4.65	4.14	4.61
258	NASDAQ	HIVE	Tue, May 29, 2018	4.54	4.70	4.47	4.49
257	NASDAQ	HIVE	Fri, May 25, 2018	4.85	4.85	4.75	4.77
256	NASDAQ	HIVE	Thu, May 24, 2018	4.61	4.88	4.61	4.84
255	NASDAQ	HIVE	Wed, May 23, 2018	4.76	4.89	4.70	4.78
254	NASDAQ	HIVE	Tue, May 22, 2018	4.93	4.95	4.70	4.80
253	NASDAQ	HIVE	Mon, May 21, 2018	4.95	5.05	4.85	4.98
252	NASDAQ	HIVE	Fri, May 18, 2018	4.80	4.94	4.73	4.80
251	NASDAQ	HIVE	Thu, May 17, 2018	4.85	4.93	4.75	4.83
250	NASDAQ	HIVE	Wed, May 16, 2018	4.73	4.99	4.73	4.85
249	NASDAQ	HIVE	Tue, May 15, 2018	4.75	5.35	4.75	4.91
248	NASDAQ	HIVE	Mon, May 14, 2018	5.00	5.40	5.00	5.13
247	NASDAQ	HIVE	Fri, May 11, 2018	5.25	5.25	4.75	5.10
246	NASDAQ	HIVE	Thu, May 10, 2018	5.05	5.41	5.00	5.07
245	NASDAQ	HIVE	Wed, May 9, 2018	5.40	5.45	5.25	5.25
244	NASDAQ	HIVE	Tue, May 8, 2018	5.30	5.42	5.20	5.25
243	NASDAQ	HIVE	Mon, May 7, 2018	5.48	5.70	5.35	5.45
242	NASDAQ	HIVE	Fri, May 4, 2018	6.03	6.30	5.80	5.89
241	NASDAQ	HIVE	Thu, May 3, 2018	5.54	6.10	5.30	6.05
240	NASDAQ	HIVE	Wed, May 2, 2018	5.80	5.80	5.30	5.37
239	NASDAQ	HIVE	Tue, May 1, 2018	5.65	5.65	5.23	5.47
238	NASDAQ	HIVE	Mon, Apr 30, 2018	6.20	6.35	5.65	5.65
237	NASDAQ	HIVE	Fri, Apr 27, 2018	6.20	6.50	5.95	6.20
236	NASDAQ	HIVE	Thu, Apr 26, 2018	6.23	6.61	6.15	6.15
235	NASDAQ	HIVE	Wed, Apr 25, 2018	6.53	6.85	6.05	6.44
234	NASDAQ	HIVE	Tue, Apr 24, 2018	6.35	6.85	6.35	6.85
233	NASDAQ	HIVE	Mon, Apr 23, 2018	6.30	6.57	6.09	6.13
232	NASDAQ	HIVE	Fri, Apr 20, 2018	5.40	6.50	5.40	6.13
231	NASDAQ	HIVE	Thu, Apr 19, 2018	5.33	5.55	5.30	5.45
230	NASDAQ	HIVE	Wed, Apr 18, 2018	5.60	5.60	5.17	5.40
229	NASDAQ	HIVE	Tue, Apr 17, 2018	5.25	5.65	5.25	5.39
228	NASDAQ	HIVE	Mon, Apr 16, 2018	5.60	5.75	5.00	5.29
227	NASDAQ	HIVE	Fri, Apr 13, 2018	5.63	5.90	5.45	5.60
226	NASDAQ	HIVE	Thu, Apr 12, 2018	5.00	5.40	5.00	5.35
225	NASDAQ	HIVE	Wed, Apr 11, 2018	4.86	5.05	4.63	4.63
224	NASDAQ	HIVE	Tue, Apr 10, 2018	4.40	4.78	4.25	4.76
223	NASDAQ	HIVE	Mon, Apr 9, 2018	4.39	4.68	4.30	4.30
222	NASDAQ	HIVE	Fri, Apr 6, 2018	4.60	4.75	4.38	4.45
221	NASDAQ	HIVE	Thu, Apr 5, 2018	4.80	4.85	4.60	4.62
220	NASDAQ	HIVE	Wed, Apr 4, 2018	4.83	5.10	4.72	4.75
219	NASDAQ	HIVE	Tue, Apr 3, 2018	5.25	5.32	4.95	5.10
218	NASDAQ	HIVE	Mon, Apr 2, 2018	4.73	6.30	4.65	4.85
217	NASDAQ	HIVE	Thu, Mar 29, 2018	4.83	5.18	4.74	4.96
216	NASDAQ	HIVE	Wed, Mar 28, 2018	5.20	5.40	4.90	5.00
215	NASDAQ	HIVE	Tue, Mar 27, 2018	5.50	5.95	5.30	5.35
214	NASDAQ	HIVE	Mon, Mar 26, 2018	5.83	6.35	5.60	5.75
213	NASDAQ	HIVE	Fri, Mar 23, 2018	5.45	6.00	5.00	5.95
212	NASDAQ	HIVE	Thu, Mar 22, 2018	5.82	6.00	5.40	5.40
211	NASDAQ	HIVE	Wed, Mar 21, 2018	5.80	6.00	5.55	5.85
210	NASDAQ	HIVE	Tue, Mar 20, 2018	5.20	5.60	5.20	5.52
209	NASDAQ	HIVE	Mon, Mar 19, 2018	5.18	5.45	5.00	5.20
208	NASDAQ	HIVE	Fri, Mar 16, 2018	4.51	5.25	4.51	5.25
207	NASDAQ	HIVE	Thu, Mar 15, 2018	4.90	5.15	4.38	4.66
206	NASDAQ	HIVE	Wed, Mar 14, 2018	5.38	5.50	4.99	5.05
205	NASDAQ	HIVE	Tue, Mar 13, 2018	6.03	6.05	5.40	5.50
204	NASDAQ	HIVE	Mon, Mar 12, 2018	5.93	6.20	5.75	5.90
203	NASDAQ	HIVE	Fri, Mar 9, 2018	5.35	5.77	5.00	5.60
202	NASDAQ	HIVE	Thu, Mar 8, 2018	5.85	6.01	5.35	5.39
201	NASDAQ	HIVE	Wed, Mar 7, 2018	6.40	6.50	5.68	5.91
200	NASDAQ	HIVE	Tue, Mar 6, 2018	6.88	7.00	6.45	6.50
199	NASDAQ	HIVE	Mon, Mar 5, 2018	6.50	7.07	6.50	6.90
198	NASDAQ	HIVE	Fri, Mar 2, 2018	6.57	6.80	6.30	6.69
197	NASDAQ	HIVE	Thu, Mar 1, 2018	7.30	8.00	6.75	6.93
196	NASDAQ	HIVE	Wed, Feb 28, 2018	6.78	12.40	6.50	7.15
195	NASDAQ	HIVE	Tue, Feb 27, 2018	7.33	7.33	6.65	6.85
194	NASDAQ	HIVE	Mon, Feb 26, 2018	7.68	7.70	7.20	7.30
193	NASDAQ	HIVE	Fri, Feb 23, 2018	8.10	8.10	7.38	7.50
192	NASDAQ	HIVE	Thu, Feb 22, 2018	7.50	7.80	7.45	7.68
191	NASDAQ	HIVE	Wed, Feb 21, 2018	8.30	8.75	7.85	7.85
190	NASDAQ	HIVE	Tue, Feb 20, 2018	8.43	8.85	8.25	8.75
189	NASDAQ	HIVE	Fri, Feb 16, 2018	8.53	8.53	8.07	8.15
188	NASDAQ	HIVE	Thu, Feb 15, 2018	7.65	8.40	7.60	8.39
187	NASDAQ	HIVE	Wed, Feb 14, 2018	7.50	7.90	7.05	7.50
186	NASDAQ	HIVE	Tue, Feb 13, 2018	8.08	8.40	7.30	7.50
185	NASDAQ	HIVE	Mon, Feb 12, 2018	8.10	8.10	7.25	7.75
184	NASDAQ	HIVE	Fri, Feb 9, 2018	7.18	7.70	7.05	7.55
183	NASDAQ	HIVE	Thu, Feb 8, 2018	7.95	8.25	7.25	7.31
182	NASDAQ	HIVE	Wed, Feb 7, 2018	8.80	9.22	7.93	7.93
181	NASDAQ	HIVE	Tue, Feb 6, 2018	7.48	8.55	7.22	8.34
180	NASDAQ	HIVE	Mon, Feb 5, 2018	8.35	8.45	7.00	7.80
179	NASDAQ	HIVE	Fri, Feb 2, 2018	8.60	8.90	8.00	8.63
178	NASDAQ	HIVE	Thu, Feb 1, 2018	10.05	10.25	8.55	9.15
177	NASDAQ	HIVE	Wed, Jan 31, 2018	10.63	11.03	9.75	10.40
176	NASDAQ	HIVE	Tue, Jan 30, 2018	11.50	12.25	10.59	10.65
175	NASDAQ	HIVE	Mon, Jan 29, 2018	11.93	12.35	10.75	11.98
174	NASDAQ	HIVE	Fri, Jan 26, 2018	11.90	12.00	11.22	11.45
173	NASDAQ	HIVE	Thu, Jan 25, 2018	12.55	12.85	11.80	11.86
172	NASDAQ	HIVE	Wed, Jan 24, 2018	12.90	13.00	12.55	12.68
171	NASDAQ	HIVE	Tue, Jan 23, 2018	12.64	13.15	12.55	12.85
170	NASDAQ	HIVE	Mon, Jan 22, 2018	13.80	13.80	10.95	13.10
169	NASDAQ	HIVE	Fri, Jan 19, 2018	12.55	13.65	12.55	13.10
168	NASDAQ	HIVE	Thu, Jan 18, 2018	12.20	13.05	10.35	13.01
167	NASDAQ	HIVE	Wed, Jan 17, 2018	11.65	12.00	10.27	12.00
166	NASDAQ	HIVE	Tue, Jan 16, 2018	12.88	12.90	11.35	11.72
165	NASDAQ	HIVE	Fri, Jan 12, 2018	12.98	13.40	12.98	13.20
164	NASDAQ	HIVE	Thu, Jan 11, 2018	13.13	13.60	12.75	13.19
163	NASDAQ	HIVE	Wed, Jan 10, 2018	13.10	13.75	12.95	13.40
162	NASDAQ	HIVE	Tue, Jan 9, 2018	13.10	13.75	12.85	13.10
161	NASDAQ	HIVE	Mon, Jan 8, 2018	13.63	14.25	13.45	13.50
160	NASDAQ	HIVE	Fri, Jan 5, 2018	13.13	14.02	13.13	13.60
159	NASDAQ	HIVE	Thu, Jan 4, 2018	14.00	14.00	12.75	13.10
158	NASDAQ	HIVE	Wed, Jan 3, 2018	14.58	14.75	13.48	13.75
157	NASDAQ	HIVE	Tue, Jan 2, 2018	13.85	14.35	13.84	14.35
156	NASDAQ	HIVE	Fri, Dec 29, 2017	13.18	13.79	13.18	13.69
155	NASDAQ	HIVE	Thu, Dec 28, 2017	13.55	14.05	12.90	13.25
154	NASDAQ	HIVE	Wed, Dec 27, 2017	14.10	14.15	13.15	13.58
153	NASDAQ	HIVE	Tue, Dec 26, 2017	12.38	14.50	12.38	14.15
152	NASDAQ	HIVE	Fri, Dec 22, 2017	12.95	13.06	11.00	12.75
151	NASDAQ	HIVE	Thu, Dec 21, 2017	14.80	15.25	13.95	14.10
150	NASDAQ	HIVE	Wed, Dec 20, 2017	15.35	15.60	14.45	14.65
149	NASDAQ	HIVE	Tue, Dec 19, 2017	13.68	15.60	13.15	14.67
148	NASDAQ	HIVE	Mon, Dec 18, 2017	13.50	14.45	13.35	13.47
147	NASDAQ	HIVE	Fri, Dec 15, 2017	14.35	14.40	13.15	13.41
146	NASDAQ	HIVE	Thu, Dec 14, 2017	13.90	16.00	13.44	13.70
145	NASDAQ	HIVE	Wed, Dec 13, 2017	15.69	17.75	12.98	13.74
144	NASDAQ	HIVE	Tue, Dec 12, 2017	12.15	15.20	12.15	15.20
143	NASDAQ	HIVE	Mon, Dec 11, 2017	12.27	12.95	11.84	12.25
142	NASDAQ	HIVE	Fri, Dec 8, 2017	12.69	13.01	11.96	12.51
141	NASDAQ	HIVE	Thu, Dec 7, 2017	13.35	13.95	12.00	12.43
140	NASDAQ	HIVE	Wed, Dec 6, 2017	12.63	13.92	11.60	13.22
139	NASDAQ	HIVE	Tue, Dec 5, 2017	13.32	13.68	12.39	12.58
138	NASDAQ	HIVE	Mon, Dec 4, 2017	13.13	14.45	13.13	13.25
137	NASDAQ	HIVE	Fri, Dec 1, 2017	13.63	13.77	13.04	13.48
136	NASDAQ	HIVE	Thu, Nov 30, 2017	13.25	13.30	11.75	12.84
135	NASDAQ	HIVE	Wed, Nov 29, 2017	14.45	15.70	12.84	13.34
134	NASDAQ	HIVE	Tue, Nov 28, 2017	15.35	16.25	12.60	13.75
133	NASDAQ	HIVE	Mon, Nov 27, 2017	12.15	15.03	12.03	14.90
132	NASDAQ	HIVE	Fri, Nov 24, 2017	11.30	12.15	10.25	11.15
131	NASDAQ	HIVE	Wed, Nov 22, 2017	14.05	12.60	11.00	11.35
130	NASDAQ	HIVE	Tue, Nov 21, 2017	14.45	15.25	12.45	12.55
129	NASDAQ	HIVE	Mon, Nov 20, 2017	15.48	15.48	14.17	14.50
128	NASDAQ	HIVE	Fri, Nov 17, 2017	15.25	15.30	13.75	14.24
127	NASDAQ	HIVE	Thu, Nov 16, 2017	15.30	15.70	14.55	14.76
126	NASDAQ	HIVE	Wed, Nov 15, 2017	14.00	15.50	13.80	14.48
125	NASDAQ	HIVE	Tue, Nov 14, 2017	25.65	25.65	11.86	13.85
124	NASDAQ	HIVE	Mon, Nov 13, 2017	16.25	16.25	13.85	14.00
123	NASDAQ	HIVE	Fri, Nov 10, 2017	16.40	16.50	15.25	16.02
122	NASDAQ	HIVE	Thu, Nov 9, 2017	25.15	25.15	16.00	16.35
121	NASDAQ	HIVE	Wed, Nov 8, 2017	17.75	17.90	15.25	17.00
120	NASDAQ	HIVE	Tue, Nov 7, 2017	15.60	18.15	15.53	16.21
119	NASDAQ	HIVE	Mon, Nov 6, 2017	17.50	25.65	14.40	15.80
118	NASDAQ	HIVE	Fri, Nov 3, 2017	23.63	26.25	16.65	18.50
117	NASDAQ	HIVE	Thu, Nov 2, 2017	19.63	20.76	17.05	20.76
116	NASDAQ	HIVE	Wed, Nov 1, 2017	17.00	17.90	16.61	17.34
115	NASDAQ	HIVE	Tue, Oct 31, 2017	13.99	15.95	13.75	15.91
114	NASDAQ	HIVE	Mon, Oct 30, 2017	13.13	13.95	11.50	13.75
113	NASDAQ	HIVE	Fri, Oct 27, 2017	12.00	12.40	10.83	12.10
112	NASDAQ	HIVE	Thu, Oct 26, 2017	12.74	12.75	11.54	11.93
111	NASDAQ	HIVE	Wed, Oct 25, 2017	14.20	14.40	11.85	12.35
110	NASDAQ	HIVE	Tue, Oct 24, 2017	15.25	15.25	12.25	13.97
109	NASDAQ	HIVE	Mon, Oct 23, 2017	12.50	14.75	11.93	14.12
108	NASDAQ	HIVE	Fri, Oct 20, 2017	12.38	11.99	11.25	11.86
107	NASDAQ	HIVE	Thu, Oct 19, 2017	11.76	12.25	11.26	11.39
106	NASDAQ	HIVE	Wed, Oct 18, 2017	12.83	12.98	11.08	12.06
105	NASDAQ	HIVE	Tue, Oct 17, 2017	13.18	13.50	11.10	12.44
104	NASDAQ	HIVE	Mon, Oct 16, 2017	11.39	12.90	11.20	11.85
103	NASDAQ	HIVE	Fri, Oct 13, 2017	11.20	12.66	10.50	10.80
102	NASDAQ	HIVE	Thu, Oct 12, 2017	8.65	10.00	7.91	9.95
101	NASDAQ	HIVE	Wed, Oct 11, 2017	8.05	8.18	7.25	7.77
100	NASDAQ	HIVE	Tue, Oct 10, 2017	7.40	7.90	7.25	7.90
99	NASDAQ	HIVE	Mon, Oct 9, 2017	6.88	7.15	6.75	7.10
98	NASDAQ	HIVE	Fri, Oct 6, 2017	6.98	7.35	6.77	6.94
97	NASDAQ	HIVE	Thu, Oct 5, 2017	7.00	7.20	6.81	6.93
96	NASDAQ	HIVE	Wed, Oct 4, 2017	7.23	7.68	6.66	6.91
95	NASDAQ	HIVE	Tue, Oct 3, 2017	7.92	7.95	6.99	7.43
94	NASDAQ	HIVE	Mon, Oct 2, 2017	8.10	8.20	7.77	7.90
93	NASDAQ	HIVE	Fri, Sep 29, 2017	8.22	8.41	7.92	7.95
92	NASDAQ	HIVE	Thu, Sep 28, 2017	7.82	8.16	7.54	8.14
91	NASDAQ	HIVE	Wed, Sep 27, 2017	6.86	7.44	6.78	7.40
90	NASDAQ	HIVE	Tue, Sep 26, 2017	7.56	7.63	6.57	6.81
89	NASDAQ	HIVE	Mon, Sep 25, 2017	7.55	8.05	7.17	7.22
88	NASDAQ	HIVE	Fri, Sep 22, 2017	7.51	8.05	6.76	7.43
87	NASDAQ	HIVE	Thu, Sep 21, 2017	7.70	9.19	7.31	7.75
86	NASDAQ	HIVE	Wed, Sep 20, 2017	5.66	7.52	4.47	7.52
85	NASDAQ	HIVE	Tue, Sep 19, 2017	4.09	5.24	4.08	5.16
84	NASDAQ	HIVE	Mon, Sep 18, 2017	3.10	3.92	3.10	3.87
83	NASDAQ	HIVE	Fri, Aug 4, 2017	0.30	0.00	0.00	0.00
82	NASDAQ	HIVE	Fri, May 19, 2017	0.58	0.58	0.58	0.58
81	NASDAQ	HIVE	Fri, Apr 28, 2017	0.32	0.32	0.32	0.32
80	NASDAQ	HIVE	Tue, Mar 28, 2017	0.35	0.35	0.35	0.35
79	NASDAQ	HIVE	Fri, Jan 13, 2017	0.39	0.39	0.39	0.39
78	NASDAQ	HIVE	Thu, Dec 15, 2016	0.36	0.36	0.36	0.36
77	NASDAQ	HIVE	Tue, Dec 13, 2016	0.37	0.37	0.37	0.37
76	NASDAQ	HIVE	Tue, Nov 15, 2016	0.36	0.36	0.36	0.36
75	NASDAQ	HIVE	Fri, Aug 5, 2016	0.11	0.11	0.11	0.11
74	NASDAQ	HIVE	Thu, Aug 4, 2016	0.11	0.11	0.11	0.11
73	NASDAQ	HIVE	Wed, Aug 3, 2016	0.11	0.11	0.11	0.11
72	NASDAQ	HIVE	Tue, Aug 2, 2016	0.11	0.11	0.11	0.11
71	NASDAQ	HIVE	Mon, Aug 1, 2016	0.11	0.11	0.11	0.11
70	NASDAQ	HIVE	Fri, Jul 29, 2016	0.11	0.11	0.11	0.11
69	NASDAQ	HIVE	Thu, Jul 28, 2016	0.11	0.11	0.11	0.11
68	NASDAQ	HIVE	Wed, Jul 27, 2016	0.11	0.11	0.11	0.11
67	NASDAQ	HIVE	Tue, Jul 26, 2016	0.11	0.11	0.11	0.11
66	NASDAQ	HIVE	Mon, Jul 25, 2016	0.11	0.11	0.11	0.11
65	NASDAQ	HIVE	Fri, Jul 22, 2016	0.11	0.11	0.11	0.11
64	NASDAQ	HIVE	Thu, Jul 21, 2016	0.11	0.11	0.11	0.11
63	NASDAQ	HIVE	Wed, Jul 20, 2016	0.11	0.11	0.11	0.11
62	NASDAQ	HIVE	Tue, Jul 19, 2016	0.11	0.11	0.11	0.11
61	NASDAQ	HIVE	Mon, Jul 18, 2016	0.11	0.11	0.11	0.11
60	NASDAQ	HIVE	Fri, Jul 15, 2016	0.11	0.11	0.11	0.11
59	NASDAQ	HIVE	Thu, Jul 14, 2016	0.11	0.11	0.11	0.11
58	NASDAQ	HIVE	Wed, Jul 13, 2016	0.11	0.11	0.11	0.11
57	NASDAQ	HIVE	Tue, Jul 12, 2016	0.11	0.11	0.11	0.11
56	NASDAQ	HIVE	Mon, Jul 11, 2016	0.11	0.11	0.11	0.11
55	NASDAQ	HIVE	Fri, Jul 8, 2016	0.11	0.11	0.11	0.11
54	NASDAQ	HIVE	Fri, Jun 24, 2016	0.11	0.11	0.11	0.11
53	NASDAQ	HIVE	Thu, Jun 23, 2016	0.11	0.11	0.11	0.11
52	NASDAQ	HIVE	Fri, Jun 3, 2016	0.11	0.11	0.11	0.11
51	NASDAQ	HIVE	Thu, Jun 2, 2016	0.11	0.11	0.11	0.11
50	NASDAQ	HIVE	Wed, Jun 1, 2016	0.11	0.11	0.11	0.11
49	NASDAQ	HIVE	Tue, May 31, 2016	0.11	0.11	0.11	0.11
48	NASDAQ	HIVE	Fri, May 27, 2016	0.11	0.11	0.11	0.11
47	NASDAQ	HIVE	Thu, May 26, 2016	0.11	0.11	0.11	0.11
46	NASDAQ	HIVE	Wed, May 25, 2016	0.11	0.11	0.11	0.11
45	NASDAQ	HIVE	Fri, May 13, 2016	0.09	0.09	0.09	0.09
44	NASDAQ	HIVE	Thu, May 12, 2016	0.09	0.09	0.09	0.09
43	NASDAQ	HIVE	Wed, May 11, 2016	0.09	0.09	0.09	0.09
42	NASDAQ	HIVE	Tue, May 10, 2016	0.09	0.09	0.09	0.09
41	NASDAQ	HIVE	Mon, May 9, 2016	0.09	0.09	0.09	0.09
40	NASDAQ	HIVE	Fri, May 6, 2016	0.09	0.09	0.09	0.09
39	NASDAQ	HIVE	Thu, May 5, 2016	0.09	0.09	0.09	0.09
38	NASDAQ	HIVE	Wed, May 4, 2016	0.09	0.09	0.09	0.09
37	NASDAQ	HIVE	Tue, May 3, 2016	0.09	0.09	0.09	0.09
36	NASDAQ	HIVE	Fri, Apr 29, 2016	0.08	0.08	0.08	0.08
35	NASDAQ	HIVE	Thu, Apr 28, 2016	0.08	0.08	0.08	0.08
34	NASDAQ	HIVE	Thu, Jan 28, 2016	0.08	0.08	0.08	0.08
33	NASDAQ	HIVE	Thu, Dec 31, 2015	0.10	0.10	0.10	0.10
32	NASDAQ	HIVE	Thu, Dec 10, 2015	0.14	0.14	0.14	0.14
31	NASDAQ	HIVE	Fri, Nov 20, 2015	0.14	0.14	0.14	0.14
30	NASDAQ	HIVE	Fri, Sep 18, 2015	0.12	0.12	0.12	0.12
29	NASDAQ	HIVE	Wed, Sep 2, 2015	0.12	0.12	0.12	0.12
28	NASDAQ	HIVE	Fri, Aug 7, 2015	0.09	0.09	0.09	0.09
27	NASDAQ	HIVE	Thu, Jun 18, 2015	0.15	0.15	0.13	0.15
26	NASDAQ	HIVE	Mon, Apr 6, 2015	0.10	0.10	0.10	0.10
25	NASDAQ	HIVE	Thu, Mar 5, 2015	0.13	0.13	0.13	0.13
24	NASDAQ	HIVE	Fri, Feb 13, 2015	0.11	0.11	0.11	0.11
23	NASDAQ	HIVE	Tue, Dec 23, 2014	0.12	0.12	0.12	0.12
22	NASDAQ	HIVE	Wed, Dec 10, 2014	0.10	0.10	0.10	0.10
21	NASDAQ	HIVE	Wed, Dec 3, 2014	0.08	0.08	0.08	0.08
20	NASDAQ	HIVE	Tue, Dec 2, 2014	0.08	0.08	0.08	0.08
19	NASDAQ	HIVE	Thu, Dec 5, 2013	0.17	0.17	0.17	0.17
18	NASDAQ	HIVE	Tue, Oct 15, 2013	0.16	0.16	0.16	0.16
17	NASDAQ	HIVE	Thu, Oct 10, 2013	0.16	0.16	0.16	0.16
16	NASDAQ	HIVE	Fri, Jul 5, 2013	0.40	0.40	0.40	0.40
15	NASDAQ	HIVE	Wed, Jun 12, 2013	0.21	0.21	0.21	0.21
14	NASDAQ	HIVE	Fri, May 10, 2013	0.09	0.09	0.09	0.09
13	NASDAQ	HIVE	Tue, Apr 23, 2013	0.23	0.23	0.23	0.23
12	NASDAQ	HIVE	Mon, Dec 3, 2012	0.20	0.20	0.20	0.20
11	NASDAQ	HIVE	Mon, Oct 1, 2012	0.18	0.18	0.18	0.18
10	NASDAQ	HIVE	Fri, Sep 21, 2012	0.19	0.19	0.19	0.19
9	NASDAQ	HIVE	Tue, Aug 7, 2012	0.23	0.23	0.23	0.23
8	NASDAQ	HIVE	Thu, Jun 21, 2012	0.38	0.38	0.23	0.23
7	NASDAQ	HIVE	Mon, Jun 11, 2012	0.33	0.33	0.33	0.33
6	NASDAQ	HIVE	Thu, Apr 19, 2012	0.35	0.35	0.35	0.35
5	NASDAQ	HIVE	Fri, Feb 3, 2012	0.39	0.39	0.39	0.39
4	NASDAQ	HIVE	Thu, Dec 22, 2011	0.66	0.66	0.66	0.66
3	NASDAQ	HIVE	Fri, Dec 9, 2011	0.66	0.66	0.66	0.66
2	NASDAQ	HIVE	Thu, Jul 28, 2011	0.92	0.92	0.92	0.92
1	NASDAQ	HIVE	Mon, Jul 11, 2011	0.90	0.90	0.90	0.90
#	Exchange	Symbol	Date	Open	High	Low	Close

HIVE Digital Technologies Ltd - Common Shares NASDAQ:HIVE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024