HIVE Stock Prices

Data as of Oct 28, 2026

Last

2.12

Change

+0.10

Open

2.06

Previous

2.02

High

2.13

Low

2.00

Bid

-

Ask

-

Volume

14,314,166

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.037

Hist Vol

0.896

Opt Volume

2,611

Open Int

329,477

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.06	2.13	2.00	2.12	+0.10	14,314,166	2,611	1.037	0.896
Oct 27, 2026	1.93	2.05	1.92	2.02	+0.12	9,247,640	3,417	0.915	0.896
Oct 26, 2026	1.89	1.96	1.85	1.90	-0.03	8,089,175	2,726	1.334	0.894
Oct 23, 2026	1.95	1.99	1.91	1.93	-0.02	8,032,779	5,255	1.115	0.910
Oct 22, 2026	1.97	2.01	1.87	1.95	-0.08	14,756,552	4,203	1.145	0.911
Oct 21, 2026	2.08	2.08	1.94	2.03	+0.05	11,418,851	5,683	0.994	0.916
Oct 20, 2026	1.96	2.08	1.93	1.98	-0.02	12,757,632	3,209	1.266	0.916
Oct 19, 2026	2.13	2.13	1.98	2.00	-0.03	6,945,984	5,832	1.051	0.916
Oct 16, 2026	2.18	2.19	1.98	2.03	-0.19	11,905,639	4,343	0.927	0.916
Oct 15, 2026	2.14	2.23	2.05	2.22	-0.02	13,965,616	4,706	0.960	0.924
Oct 14, 2026	2.31	2.32	2.21	2.24	-0.13	11,373,501	6,574	0.937	0.926
Oct 13, 2026	2.36	2.40	2.32	2.37	-0.03	8,268,761	7,156	0.972	0.925
Oct 12, 2026	2.45	2.49	2.38	2.40	-0.10	6,695,598	5,538	0.784	0.926
Oct 9, 2026	2.62	2.62	2.47	2.50	-0.06	7,573,777	5,636	0.927	0.926
Oct 8, 2026	2.71	2.72	2.50	2.56	-0.19	10,568,436	5,029	0.837	0.928
Oct 7, 2026	2.83	2.85	2.72	2.75	-0.15	8,602,949	4,524	0.863	0.927
Oct 6, 2026	2.94	2.99	2.88	2.90	+0.00	7,858,210	7,571	0.881	0.933
Oct 5, 2026	3.05	3.05	2.84	2.90	-0.08	9,636,073	4,350	0.897	0.961
Oct 2, 2026	3.03	3.10	2.90	2.98	+0.00	9,497,878	4,582	0.853	0.961
Oct 1, 2026	2.98	2.98	2.83	2.92	-0.03	8,342,689	5,040	0.831	0.960
Sep 30, 2026	3.09	3.09	2.93	2.95	-0.06	11,082,129	5,886	0.870	0.960
Sep 29, 2026	3.08	3.11	3.00	3.01	-0.03	9,077,547	3,795	0.942	0.961
Sep 28, 2026	3.10	3.15	2.99	3.04	-0.12	9,373,133	5,120	1.028	0.966
Sep 25, 2026	3.31	3.32	3.08	3.16	-0.14	14,607,881	7,613	0.834	0.965
Sep 24, 2026	3.26	3.39	3.23	3.30	-0.07	8,680,331	3,174	0.865	0.972
Sep 23, 2026	3.49	3.53	3.36	3.37	-0.17	9,606,859	6,801	0.910	0.975
Sep 22, 2026	3.45	3.60	3.43	3.54	+0.06	10,292,374	9,343	0.901	0.974
Sep 21, 2026	3.58	3.60	3.47	3.48	+0.07	14,274,048	17,720	0.950	0.974
Sep 18, 2026	3.19	3.43	3.14	3.41	+0.30	25,527,425	16,034	0.871	0.974
Sep 17, 2026	3.05	3.14	2.92	3.11	+0.21	16,000,483	11,332	0.746	0.970
Sep 16, 2026	2.92	2.98	2.86	2.90	+0.01	12,058,537	6,410	0.909	0.967
Sep 15, 2026	2.96	2.97	2.88	2.89	-0.10	9,444,973	4,196	0.927	0.967
Sep 14, 2026	2.92	3.04	2.86	2.99	-0.03	10,444,919	4,651	0.963	0.967
Sep 11, 2026	3.05	3.15	3.02	3.03	+0.03	9,339,625	5,749	0.786	0.975
Sep 10, 2026	3.00	3.09	2.94	2.99	-0.11	7,623,431	4,831	1.090	0.978
Sep 9, 2026	3.15	3.20	3.06	3.10	-0.05	11,234,889	3,627	0.910	0.979
Sep 8, 2026	3.12	3.25	3.09	3.15	+0.00	16,673,413	11,405	0.984	0.988
Sep 4, 2026	2.96	3.11	2.94	3.11	+0.06	13,966,455	6,401	0.814	0.987
Sep 3, 2026	2.75	3.10	2.71	3.05	+0.33	25,236,478	14,717	0.903	0.989
Sep 2, 2026	2.63	2.72	2.60	2.72	+0.08	8,293,897	13,339	0.921	0.982
Sep 1, 2026	2.68	2.71	2.62	2.64	-0.14	12,226,272	8,172	0.916	0.982
Aug 31, 2026	2.77	2.79	2.68	2.78	+0.00	12,289,591	7,115	0.922	0.982
Aug 28, 2026	2.99	3.00	2.75	2.78	-0.29	16,426,024	13,989	0.988	0.982
Aug 27, 2026	2.96	3.13	2.90	3.06	+0.19	18,875,346	16,172	0.967	0.977
Aug 26, 2026	2.95	2.97	2.85	2.87	-0.15	10,175,877	7,963	0.982	0.976
Aug 25, 2026	2.87	3.05	2.85	3.02	+0.16	19,197,148	15,740	1.011	0.977
Aug 24, 2026	2.99	3.05	2.85	2.86	-0.17	25,290,296	10,663	1.262	0.977
Aug 21, 2026	3.24	3.31	2.95	3.03	-0.10	37,834,579	29,352	1.078	0.978
Aug 20, 2026	2.95	3.18	2.89	3.13	+0.31	46,649,113	50,296	1.051	0.978
Aug 19, 2026	2.78	2.93	2.64	2.82	+0.04	36,639,338	14,419	0.938	0.973
Aug 18, 2026	2.96	3.14	2.77	2.78	-0.29	33,288,013	11,660	1.059	0.973
Aug 17, 2026	3.01	3.16	2.84	3.07	+0.38	61,383,833	44,697	1.088	0.969
Aug 14, 2026	2.56	2.71	2.54	2.69	+0.11	28,897,893	17,310	1.186	0.960
Aug 13, 2026	2.70	2.83	2.55	2.58	-0.16	30,660,931	12,149	1.264	0.959
Aug 12, 2026	2.78	2.80	2.66	2.74	+0.09	19,015,007	5,954	1.008	0.958
Aug 11, 2026	2.70	2.72	2.62	2.65	+0.05	10,599,368	5,838	1.050	0.958
Aug 10, 2026	2.83	2.83	2.60	2.60	-0.24	17,826,149	10,325	1.182	0.958
Aug 7, 2026	2.84	2.86	2.73	2.84	+0.08	12,475,173	6,651	1.151	0.954
Aug 6, 2026	2.78	2.85	2.72	2.76	-0.08	14,924,748	5,579	1.163	0.953
Aug 5, 2026	2.91	2.99	2.79	2.84	-0.07	16,594,704	6,692	1.136	0.953
Aug 4, 2026	2.91	2.98	2.86	2.91	+0.02	14,231,010	6,464	1.210	0.953
Aug 3, 2026	2.80	2.95	2.73	2.89	+0.06	10,586,127	10,479	1.277	0.953
Jul 31, 2026	3.06	3.10	2.82	2.83	-0.17	22,700,714	6,830	1.106	0.954
Jul 30, 2026	2.69	3.06	2.69	3.00	+0.46	21,973,586	14,779	1.125	0.953
Jul 29, 2026	2.80	2.83	2.53	2.54	-0.30	15,459,406	11,827	1.279	0.938
Jul 28, 2026	2.85	2.88	2.71	2.84	-0.11	14,818,046	7,110	0.976	0.931

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.