HIVE - Aerohive Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20193.44003.51003.41503.46003.4600109,250
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
Feb 26, 20194.94004.99004.84004.89004.89001,038,700
Feb 25, 20194.78004.99004.77004.94004.9400551,600
Feb 22, 20194.79004.84004.65004.75004.7500503,900
Feb 21, 20194.66004.80004.61004.79004.7900476,300
Feb 20, 20194.59004.79004.57004.69004.6900671,400
Feb 19, 20194.40004.75004.39004.63004.6300758,800
Feb 15, 20194.37004.48004.30004.43004.4300561,000
Feb 14, 20194.23004.37004.23004.35004.3500304,800
Feb 13, 20194.12004.27004.12004.24004.2400454,500
Feb 12, 20193.90004.18003.90004.13004.1300641,900
Feb 11, 20193.91003.91003.79003.90003.9000212,800
Feb 08, 20193.93003.97003.85003.88003.8800180,100
Feb 07, 20193.84003.95003.73003.93003.9300233,600
Feb 06, 20193.96003.96003.86003.90003.9000255,500
Feb 05, 20193.93003.97003.90003.92003.920095,200
Feb 04, 20193.85003.96003.85003.92003.9200197,200
Feb 01, 20193.79003.87003.75003.86003.8600161,000
Jan 31, 20193.82003.85003.81003.82003.8200222,400
Jan 30, 20193.75003.82003.73003.82003.8200143,400
Jan 29, 20193.76003.82003.75003.76003.7600255,200
Jan 28, 20193.70003.78003.70003.75003.7500257,900
Jan 25, 20193.65003.76003.64003.70003.7000306,600
Jan 24, 20193.53003.64003.49003.64003.6400357,000
Jan 23, 20193.39003.52003.39003.50003.5000203,800
Jan 22, 20193.43003.52003.38003.39003.3900103,000
Jan 18, 20193.49003.58003.44003.46003.4600239,000
Jan 17, 20193.48003.58003.48003.49003.4900226,700
Jan 16, 20193.49003.56003.45003.50003.5000131,600
Jan 15, 20193.37003.48003.37003.46003.4600194,100
Jan 14, 20193.42003.45003.37003.37003.3700206,000
Jan 11, 20193.39003.45003.35003.43003.4300193,000
Jan 10, 20193.41003.49003.41003.44003.4400111,500
Jan 09, 20193.47003.49003.42003.44003.4400119,300
Jan 08, 20193.35003.50003.35003.47003.4700163,000
Jan 07, 20193.31003.40003.31003.35003.3500161,100
Jan 04, 20193.29003.36003.25003.33003.3300262,500
Jan 03, 20193.27003.42003.24003.25003.2500196,100
Jan 02, 20193.22003.34003.21003.30003.3000215,200
Dec 31, 20183.27003.32003.22003.26003.2600210,000
Dec 28, 20183.27003.34003.25003.27003.2700169,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...