HIVE - Aerohive Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20194.43004.44004.43004.43004.43001,187,800
Jul 18, 20194.43004.44004.43004.43004.43002,316,200
Jul 17, 20194.42004.44004.42004.44004.4400483,000
Jul 16, 20194.43004.43004.42004.43004.4300385,000
Jul 15, 20194.43004.44004.42004.42004.42001,056,700
Jul 12, 20194.42004.44004.42004.42004.4200705,600
Jul 11, 20194.43004.43004.42004.42004.4200344,600
Jul 10, 20194.42004.43004.42004.42004.4200245,900
Jul 09, 20194.42004.43004.42004.42004.42001,219,900
Jul 08, 20194.44004.44004.42004.42004.4200544,200
Jul 05, 20194.43004.45004.43004.43004.4300595,100
Jul 03, 20194.43004.44004.42004.42004.42001,122,700
Jul 02, 20194.43004.45004.42004.42004.42001,044,100
Jul 01, 20194.44004.46004.43004.43004.43001,502,200
Jun 28, 20194.45004.46004.43004.43004.43003,982,000
Jun 27, 20194.44004.46004.43004.46004.46002,607,700
Jun 26, 20194.45004.49004.42004.44004.440019,574,300
Jun 25, 20193.19003.22003.12003.19003.1900207,200
Jun 24, 20193.24003.28003.18003.20003.2000198,500
Jun 21, 20193.26003.29003.22003.24003.2400319,800
Jun 20, 20193.31003.31003.24003.29003.2900115,500
Jun 19, 20193.34003.34003.22003.27003.2700132,800
Jun 18, 20193.36003.39003.26003.35003.3500298,400
Jun 17, 20193.33003.36003.26003.35003.3500143,600
Jun 14, 20193.43003.45003.32003.34003.3400224,900
Jun 13, 20193.33003.45003.31003.43003.4300295,500
Jun 12, 20193.25003.38003.24003.33003.3300205,700
Jun 11, 20193.27003.37003.27003.31003.3100436,000
Jun 10, 20193.21003.30003.12003.27003.2700280,500
Jun 07, 20193.31003.33003.20003.21003.2100145,600
Jun 06, 20193.37003.42003.25003.31003.3100297,400
Jun 05, 20193.24003.39003.19003.36003.3600444,300
Jun 04, 20193.30003.33003.17003.24003.2400564,200
Jun 03, 20193.37003.43003.30003.32003.3200287,200
May 31, 20193.41003.45003.35003.40003.4000834,500
May 30, 20193.34003.50003.34003.45003.4500248,700
May 29, 20193.35003.42003.32003.34003.3400364,200
May 28, 20193.42003.43003.35003.37003.3700200,100
May 24, 20193.43003.43003.36003.40003.4000150,300
May 23, 20193.44003.44003.37003.41003.4100210,900
May 22, 20193.44003.51003.42003.46003.4600463,100
May 21, 20193.43003.48003.38003.43003.4300668,700
May 20, 20193.44003.45003.37003.43003.4300151,500
May 17, 20193.53003.57003.44003.45003.4500146,900
May 16, 20193.58003.61003.54003.56003.5600484,200
May 15, 20193.50003.58003.50003.55003.5500157,700
May 14, 20193.53003.58003.45003.54003.5400447,800
May 13, 20193.57003.59003.51003.53003.5300253,400
May 10, 20193.61003.67003.57003.58003.5800195,100
May 09, 20193.37003.82003.30003.62003.6200508,500
May 08, 20193.50003.53003.44003.51003.5100466,600
May 07, 20193.46003.53003.44003.49003.4900279,100
May 06, 20193.46003.49003.37003.46003.4600203,600
May 03, 20193.46003.57003.42003.52003.5200190,400
May 02, 20193.52003.57003.38003.42003.4200219,400
May 01, 20193.37003.66003.37003.52003.5200685,000
Apr 30, 20193.41003.42003.30003.38003.3800402,200
Apr 29, 20193.37003.41003.36003.40003.4000173,800
Apr 26, 20193.38003.39003.33003.36003.3600240,200
Apr 25, 20193.44003.44003.31003.39003.3900217,100
Apr 24, 20193.34003.47003.31003.41003.4100746,800
Apr 23, 20193.33003.46003.32003.33003.3300384,700
Apr 22, 20193.41003.43003.31003.31003.3100242,000
Apr 18, 20193.39003.44003.36003.40003.4000363,400
Apr 17, 20193.51003.52003.39003.41003.4100620,600
Apr 16, 20193.66003.69003.45003.50003.5000792,200
Apr 15, 20194.24004.28004.19004.21004.2100210,300
Apr 12, 20194.18004.26004.14004.23004.2300129,600
Apr 11, 20194.22004.23004.14004.17004.1700285,800
Apr 10, 20194.33004.38004.21004.22004.2200303,400
Apr 09, 20194.32004.39004.25004.33004.3300313,700
Apr 08, 20194.41004.44004.31004.34004.3400224,700
Apr 05, 20194.46004.52004.40004.46004.4600109,300
Apr 04, 20194.51004.52004.41004.46004.4600157,700
Apr 03, 20194.62004.67004.47004.49004.4900188,700
Apr 02, 20194.51004.59004.50004.54004.5400273,500
Apr 01, 20194.56004.65004.48004.52004.520094,900
Mar 29, 20194.48004.55004.42004.53004.5300464,300
Mar 28, 20194.40004.49004.37004.46004.4600176,100
Mar 27, 20194.41004.45004.35004.41004.4100328,500
Mar 26, 20194.47004.48004.40004.42004.420093,700
Mar 25, 20194.41004.48004.38004.45004.4500118,900
Mar 22, 20194.57004.62004.41004.42004.4200203,000
Mar 21, 20194.65004.74004.59004.61004.6100205,300
Mar 20, 20194.62004.77004.60004.67004.6700245,100
Mar 19, 20194.61004.67004.59004.61004.6100180,300
Mar 18, 20194.40004.62004.39004.60004.6000292,600
Mar 15, 20194.42004.48004.38004.40004.4000344,900
Mar 14, 20194.40004.42004.33004.39004.3900207,900
Mar 13, 20194.42004.49004.37004.39004.3900202,700
Mar 12, 20194.39004.48004.36004.41004.4100404,400
Mar 11, 20194.30004.48004.30004.40004.4000330,200
Mar 08, 20194.40004.46004.28004.32004.3200269,500
Mar 07, 20194.58004.58004.39004.44004.4400183,200
Mar 06, 20194.73004.74004.50004.58004.5800249,900
Mar 05, 20194.68004.75004.68004.73004.7300246,000
Mar 04, 20195.06005.06004.58004.70004.7000879,800
Mar 01, 20195.07005.17005.01005.09005.0900291,200
Feb 28, 20194.99005.18004.99005.05005.0500414,600
Feb 27, 20194.85005.03004.84004.99004.9900506,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...