Quantcast

Aerohive Networks, Inc. Common Stock Historical Stock Prices

HIVE 
$3.4
*  
0.01
0.29%
Get HIVE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HIVE now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.39 3.44 3.36 3.40 363,403
04/18/2019 3.39 3.44 3.36 3.4 363,403
04/17/2019 3.51 3.52 3.39 3.41 620,587
04/16/2019 3.66 3.69 3.45 3.5 792,223
04/15/2019 4.24 4.28 4.19 4.21 210,338
04/12/2019 4.18 4.26 4.14 4.23 129,552
04/11/2019 4.22 4.23 4.1425 4.17 285,788
04/10/2019 4.33 4.38 4.21 4.22 303,423
04/09/2019 4.32 4.395 4.25 4.33 313,741
04/08/2019 4.41 4.44 4.3125 4.34 224,687
04/05/2019 4.46 4.52 4.4 4.46 109,327
04/04/2019 4.51 4.52 4.41 4.46 157,659
04/03/2019 4.62 4.67 4.47 4.49 188,673
04/02/2019 4.51 4.59 4.5 4.54 273,536
04/01/2019 4.56 4.65 4.48 4.52 94,887
03/29/2019 4.48 4.55 4.42 4.53 464,339
03/28/2019 4.4 4.49 4.37 4.46 176,133
03/27/2019 4.41 4.445 4.35 4.41 328,680
03/26/2019 4.47 4.48 4.4 4.42 93,729
03/25/2019 4.41 4.48 4.38 4.45 118,936
03/22/2019 4.57 4.62 4.41 4.42 203,007
03/21/2019 4.65 4.74 4.59 4.61 205,325
03/20/2019 4.62 4.77 4.6 4.67 245,090
03/19/2019 4.61 4.67 4.59 4.61 180,344
03/18/2019 4.4 4.62 4.39 4.6 292,592
03/15/2019 4.42 4.48 4.38 4.4 344,942
03/14/2019 4.4 4.4225 4.325 4.39 207,131
03/13/2019 4.42 4.49 4.37 4.39 202,733
03/12/2019 4.39 4.4763 4.36 4.41 404,405
03/11/2019 4.3 4.48 4.3 4.4 330,205
03/08/2019 4.4 4.46 4.28 4.32 269,497
03/07/2019 4.58 4.58 4.39 4.44 183,223
03/06/2019 4.73 4.74 4.5 4.58 249,909
03/05/2019 4.68 4.75 4.68 4.73 245,955
03/04/2019 5.06 5.06 4.58 4.7 879,845
03/01/2019 5.07 5.17 5.01 5.09 291,214
02/28/2019 4.99 5.18 4.99 5.05 414,596
02/27/2019 4.85 5.03 4.84 4.99 506,262
02/26/2019 4.94 4.99 4.84 4.89 1,038,709
02/25/2019 4.78 4.99 4.77 4.94 551,637
02/22/2019 4.79 4.84 4.65 4.75 503,865
02/21/2019 4.66 4.8 4.6101 4.79 476,348
02/20/2019 4.59 4.79 4.57 4.69 671,405
02/19/2019 4.4 4.7477 4.39 4.63 758,771
02/15/2019 4.37 4.48 4.3 4.43 560,965
02/14/2019 4.23 4.37 4.23 4.35 304,796
02/13/2019 4.12 4.27 4.12 4.24 454,510
02/12/2019 3.9 4.18 3.9 4.13 641,919
02/11/2019 3.91 3.91 3.79 3.9 212,815
02/08/2019 3.93 3.97 3.85 3.88 180,134
02/07/2019 3.84 3.95 3.73 3.93 233,571
02/06/2019 3.96 3.96 3.86 3.9 255,520
02/05/2019 3.93 3.97 3.9 3.92 95,187
02/04/2019 3.85 3.96 3.85 3.92 197,189
02/01/2019 3.79 3.87 3.75 3.86 161,037
01/31/2019 3.82 3.85 3.81 3.82 222,411
01/30/2019 3.75 3.82 3.73 3.82 143,358
01/29/2019 3.76 3.82 3.75 3.76 255,242
01/28/2019 3.7 3.78 3.7 3.75 257,850
01/25/2019 3.65 3.7625 3.64 3.7 306,626
01/24/2019 3.53 3.64 3.49 3.64 357,003
01/23/2019 3.39 3.52 3.39 3.5 203,757
01/22/2019 3.43 3.52 3.38 3.39 103,043
01/18/2019 3.49 3.575 3.44 3.46 238,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio