U.S. Markets close in 1 hr 27 mins

Aerohive Networks, Inc. (HIVE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.765-0.015 (-0.397%)
As of 2:31PM EDT. Market open.
People also watch
ATENAMBRCSLTTWOUFIVN
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20173.803.823.753.773.7765,013
Sep 18, 20173.793.843.753.783.78200,400
Sep 15, 20173.853.853.743.753.75340,900
Sep 14, 20173.984.003.783.853.85258,700
Sep 13, 20173.694.293.693.973.97930,000
Sep 12, 20173.583.773.583.723.72205,200
Sep 11, 20173.763.813.563.573.57218,600
Sep 08, 20173.623.713.553.693.69352,400
Sep 07, 20173.453.623.433.623.62375,900
Sep 06, 20173.423.483.393.443.44168,200
Sep 05, 20173.373.463.363.423.42229,800
Sep 01, 20173.473.503.353.433.43254,000
Aug 31, 20173.443.493.413.453.45290,000
Aug 30, 20173.413.453.403.443.44193,500
Aug 29, 20173.453.453.383.403.40216,400
Aug 28, 20173.483.513.433.473.47164,100
Aug 25, 20173.483.513.463.483.48241,900
Aug 24, 20173.423.483.413.463.46133,300
Aug 23, 20173.383.413.303.403.40218,400
Aug 22, 20173.363.453.353.383.38191,700
Aug 21, 20173.273.383.273.353.35299,700
Aug 18, 20173.403.403.273.293.29326,800
Aug 17, 20173.473.523.423.443.44347,200
Aug 16, 20173.563.573.463.473.47333,800
Aug 15, 20173.463.623.443.543.54522,700
Aug 14, 20173.303.473.283.473.47220,300
Aug 11, 20173.193.323.173.293.29415,900
Aug 10, 20173.353.363.173.213.21772,800
Aug 09, 20173.383.443.333.353.35444,600
Aug 08, 20173.403.453.353.403.40717,100
Aug 07, 20173.333.473.333.413.411,067,000
Aug 04, 20173.183.373.153.323.321,403,400
Aug 03, 20173.883.953.023.123.125,068,700
Aug 02, 20174.674.674.514.614.61571,400
Aug 01, 20174.754.754.634.664.66180,000
Jul 31, 20174.774.774.564.714.71587,100
Jul 28, 20174.744.774.714.744.74132,400
Jul 27, 20174.764.854.704.764.76270,900
Jul 26, 20174.744.804.744.754.75285,800
Jul 25, 20174.784.814.744.744.74330,100
Jul 24, 20174.794.834.744.784.78316,900
Jul 21, 20174.844.844.744.804.80424,900
Jul 20, 20174.854.854.754.804.80285,000
Jul 19, 20174.774.874.664.854.85360,500
Jul 18, 20174.894.904.744.774.77377,600
Jul 17, 20174.794.904.764.864.86217,400
Jul 14, 20174.804.834.754.824.82214,800
Jul 13, 20174.844.894.754.794.79181,400
Jul 12, 20174.804.844.754.804.80270,300
Jul 11, 20174.914.914.734.784.78495,800
Jul 10, 20174.924.924.744.874.87411,400
Jul 07, 20174.894.944.844.934.93206,800
Jul 06, 20174.934.934.844.874.87224,500
Jul 05, 20175.035.044.824.954.95425,100
Jul 03, 20175.035.054.945.035.03205,100
Jun 30, 20175.075.074.925.005.00354,700
Jun 29, 20175.145.144.925.075.07652,200
Jun 28, 20175.305.355.125.135.13385,900
Jun 27, 20175.365.395.255.295.29378,000
Jun 26, 20175.375.435.225.355.35511,500
Jun 23, 20175.275.475.215.425.421,326,200
Jun 22, 20175.335.375.205.255.25604,800
Jun 21, 20175.455.575.235.315.31829,800
Jun 20, 20175.205.755.205.405.403,515,400
Jun 19, 20175.105.235.105.205.20406,100
Jun 16, 20174.985.144.975.105.10407,800
Jun 15, 20175.015.024.875.015.01445,000
Jun 14, 20174.945.104.935.065.06483,000
Jun 13, 20174.844.954.844.934.93459,400
Jun 12, 20174.834.904.754.844.84268,900
Jun 09, 20174.885.054.804.874.87578,400
Jun 08, 20174.814.894.754.884.88322,900
Jun 07, 20174.814.894.794.854.85668,100
Jun 06, 20174.754.924.734.854.85374,000
Jun 05, 20174.804.824.724.764.76489,100
Jun 02, 20174.995.084.814.854.85506,000
Jun 01, 20174.815.004.724.994.99472,800
May 31, 20174.904.904.714.764.76331,700
May 30, 20174.814.934.754.884.88390,900
May 26, 20174.944.944.774.784.78405,500
May 25, 20174.674.934.624.914.911,482,200
May 24, 20174.604.624.494.624.62491,100
May 23, 20174.734.754.604.624.62181,500
May 22, 20174.604.764.554.734.73415,900
May 19, 20174.534.724.514.564.56619,400
May 18, 20174.344.534.324.504.501,235,700
May 17, 20174.364.364.254.294.29474,300
May 16, 20174.324.344.254.294.29447,800
May 15, 20174.294.354.274.304.30335,400
May 12, 20174.214.284.124.254.25568,700
May 11, 20174.074.244.064.204.20601,300
May 10, 20174.034.163.994.114.11427,600
May 09, 20174.034.053.974.034.03170,500
May 08, 20174.114.124.004.024.02257,000
May 05, 20174.114.234.084.094.09700,500
May 04, 20174.124.213.954.094.091,071,400
May 03, 20173.813.823.693.713.71274,700
May 02, 20173.863.873.803.853.85194,000
May 01, 20173.873.873.803.833.8371,200
Apr 28, 20173.933.963.853.873.87164,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...