Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hyve Group Plc. (OP: ITEPF )

N/A UNCHANGED
Last Price Updated: 12:16 PM EDT, May 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2017 2.120 2.120 2.120 0 -0.03(-1.40%)
May 25, 2017 2.150 2.150 2.150 2.150 12,498 +0.02(+0.94%)
May 22, 2017 2.130 2.130 2.130 1,914 +0.03(+1.62%)
May 18, 2017 2.096 2.096 2.096 0 -0.07(-3.41%)
May 16, 2017 2.170 2.170 2.170 2,372 -0.16(-6.87%)
May 15, 2017 2.330 2.330 2.330 2.330 558 +0.07(+3.28%)
May 04, 2017 2.256 2.256 2.256 1,013 -0.06(-2.76%)
May 03, 2017 2.310 2.320 2.272 2.320 30,959 +0.04(+1.75%)
Apr 28, 2017 2.280 2.280 2.280 0 +0.01(+0.66%)
Apr 27, 2017 2.280 2.280 2.265 2.265 977 +0.08(+3.90%)
Apr 21, 2017 2.180 2.180 2.180 0 +0.03(+1.30%)
Apr 17, 2017 2.152 2.152 2.152 0 -0.03(-1.28%)
Apr 11, 2017 2.180 2.180 2.180 5,692 -0.02(-0.91%)
Apr 10, 2017 2.200 2.200 2.200 2.200 7,753 +0.22(+11.00%)
Mar 23, 2017 1.982 1.982 1.982 0 +0.07(+3.77%)
Mar 21, 2017 1.910 1.910 1.910 0 -0.06(-3.04%)
Mar 20, 2017 1.970 1.970 1.970 1.970 418 +0.03(+1.54%)
Mar 17, 2017 1.915 1.940 1.915 1.940 3,604 +0.05(+2.65%)
Mar 10, 2017 1.890 1.890 1.890 0 +0.03(+1.61%)
Mar 08, 2017 1.860 1.860 1.860 0 -0.11(-5.58%)
Mar 06, 2017 1.970 1.970 1.970 0 +0.00(+0.00%)
Mar 01, 2017 1.970 1.970 1.970 0 -0.01(-0.25%)
Feb 27, 2017 1.975 1.975 1.975 0 -0.03(-1.50%)
Feb 24, 2017 2.040 2.040 2.005 2.005 2,840 -0.02(-1.23%)
Feb 17, 2017 2.030 2.030 2.030 0 -0.02(-0.98%)
Feb 16, 2017 2.050 2.050 2.050 2.050 5,953 +0.05(+2.50%)
Feb 15, 2017 2.000 2.000 2.000 2.000 103 +0.01(+0.50%)
Feb 13, 2017 1.990 1.990 1.990 20 +0.01(+0.51%)
Feb 10, 2017 1.950 1.980 1.950 1.980 303 -0.06(-2.94%)
Feb 07, 2017 2.040 2.040 2.040 2,712 +0.04(+2.00%)
Feb 03, 2017 2.000 2.000 2.000 0 +0.03(+1.52%)
Feb 01, 2017 1.970 1.970 1.970 0 -0.04(-1.99%)
Jan 31, 2017 1.980 2.010 1.980 2.010 4,385 +0.07(+3.61%)
Jan 30, 2017 1.900 1.940 1.900 1.940 11,141 -0.06(-3.00%)
Jan 27, 2017 1.965 2.000 1.965 2.000 72,383 -0.15(-6.98%)
Jan 25, 2017 2.150 2.150 2.150 319,297 +0.01(+0.47%)
Jan 24, 2017 2.140 2.140 2.140 2.140 156,875 +0.13(+6.47%)
Jan 18, 2017 2.010 2.010 2.010 123,064 +0.03(+1.52%)
Jan 13, 2017 1.980 1.980 1.980 134,340 +0.02(+1.02%)
Jan 12, 2017 1.960 1.960 1.960 1.960 13,642 +0.09(+4.81%)
Jan 11, 2017 1.905 1.905 1.870 1.870 6,027 -0.05(-2.60%)
Jan 10, 2017 1.920 1.920 1.920 1.920 4,522 -0.03(-1.54%)
Jan 09, 2017 1.950 1.950 1.950 1.950 9,234 -0.03(-1.52%)
Jan 05, 2017 1.980 1.980 1.980 0 +0.02(+1.02%)
Jan 03, 2017 1.960 1.960 1.960 0 +0.09(+4.70%)
Dec 27, 2016 1.872 1.872 1.872 0 -0.01(-0.43%)
Dec 23, 2016 1.880 1.880 1.880 0 +0.04(+2.17%)
Dec 22, 2016 1.890 1.890 1.840 1.840 3,662 -0.11(-5.64%)
Dec 14, 2016 1.950 1.950 1.950 36,830 -0.03(-1.52%)
Dec 13, 2016 2.008 2.008 1.980 1.980 28,693 -0.06(-2.94%)
Dec 12, 2016 2.040 2.040 2.040 2.040 772 +0.08(+4.08%)
Dec 09, 2016 2.020 2.020 1.960 1.960 8,742 +0.03(+1.55%)
Dec 08, 2016 1.930 1.930 1.930 1.930 2,874 -0.03(-1.53%)
Dec 07, 2016 2.010 2.010 1.960 1.960 5,087 -0.08(-3.69%)
Dec 06, 2016 1.990 2.035 1.990 2.035 7,889 +0.11(+5.44%)
Dec 02, 2016 1.930 1.930 1.930 15,008 -0.04(-2.03%)
Dec 01, 2016 1.935 1.970 1.935 1.970 415 +0.12(+6.49%)
Nov 29, 2016 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 23, 2016 1.850 1.850 1.850 8,116 +0.09(+5.11%)
Nov 22, 2016 1.850 1.850 1.760 1.760 11,735 +0.01(+0.57%)
Nov 21, 2016 1.750 1.790 1.750 1.750 5,256 +0.07(+4.17%)
Nov 17, 2016 1.680 1.680 1.680 0 -0.05(-2.89%)
Nov 14, 2016 1.730 1.730 1.730 0 -0.09(-5.05%)
Nov 11, 2016 1.822 1.822 1.822 1.822 12,284 +0.10(+5.93%)
Nov 08, 2016 1.720 1.720 1.720 2,633 -0.07(-3.91%)
Nov 07, 2016 1.790 1.790 1.790 1.790 838 +0.04(+2.29%)
Nov 02, 2016 1.750 1.750 1.750 3,565 -0.06(-3.31%)
Nov 01, 2016 1.794 1.810 1.750 1.810 6,953 +0.07(+4.02%)
Oct 31, 2016 1.750 1.750 1.740 1.740 1,793 +0.00(+0.00%)
Oct 28, 2016 1.740 1.740 1.740 1.740 9,886 +0.01(+0.58%)
Oct 27, 2016 1.730 1.730 1.730 1.730 100 -0.06(-3.35%)
Oct 25, 2016 1.790 1.790 1.790 0 -0.04(-2.19%)
Oct 21, 2016 1.830 1.830 1.830 0 -0.05(-2.66%)
Oct 20, 2016 1.870 1.880 1.870 1.880 62,133 +0.03(+1.62%)
Oct 17, 2016 1.850 1.850 1.850 0 -0.00(-0.24%)
Oct 12, 2016 1.854 1.854 1.854 0 -0.17(-8.56%)
Oct 04, 2016 2.028 2.028 2.028 0 +0.03(+1.40%)
Oct 03, 2016 2.000 2.000 2.000 2.000 808 -0.15(-6.98%)
Sep 30, 2016 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 29, 2016 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 28, 2016 2.150 2.150 2.150 2.150 1,267 +0.04(+1.90%)
Sep 27, 2016 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Sep 22, 2016 2.110 2.110 2.110 0 +0.00(+0.24%)
Sep 16, 2016 2.105 2.105 2.105 0 -0.02(-0.71%)
Sep 15, 2016 2.140 2.160 2.120 2.120 2,588 +0.00(+0.00%)
Sep 14, 2016 2.135 2.135 2.120 2.120 4,715 -0.02(-0.93%)
Sep 13, 2016 2.140 2.140 2.140 2.140 1,078 -0.07(-3.17%)
Sep 12, 2016 2.210 2.210 2.210 2.210 922 -0.00(-0.09%)
Sep 08, 2016 2.212 2.212 2.212 0 +0.04(+1.94%)
Sep 07, 2016 2.170 2.170 2.170 2.170 2,538 -0.15(-6.47%)
Aug 30, 2016 2.320 2.320 2.320 0 +0.04(+1.75%)
Aug 26, 2016 2.280 2.280 2.280 0 -0.04(-1.51%)
Aug 25, 2016 2.315 2.315 2.315 2.315 2,329 +0.02(+0.65%)
Aug 24, 2016 2.330 2.330 2.300 2.300 2,140 +0.00(+0.00%)
Aug 23, 2016 2.260 2.300 2.260 2.300 1,776 +0.03(+1.32%)
Aug 17, 2016 2.270 2.270 2.270 0 +0.08(+3.65%)
Aug 10, 2016 2.190 2.190 2.190 0 -0.02(-0.90%)
Aug 09, 2016 2.210 2.210 2.210 2.210 819 +0.08(+3.76%)
Aug 04, 2016 2.130 2.130 2.130 0 -0.15(-6.58%)
Aug 03, 2016 2.290 2.290 2.280 2.280 5,578 +0.01(+0.44%)
Aug 02, 2016 2.270 2.270 2.270 2.270 1,500 +0.08(+3.65%)
Jul 28, 2016 2.190 2.190 2.190 0 -0.03(-1.35%)
Jul 25, 2016 2.220 2.220 2.220 0 +0.02(+0.68%)
Jul 22, 2016 2.205 2.205 2.205 2.205 2,378 +0.23(+11.36%)
Jul 18, 2016 1.980 1.980 1.980 0 -0.05(-2.46%)
Jul 15, 2016 2.042 2.042 2.030 2.030 1,820 +0.08(+4.10%)
Jul 14, 2016 1.930 1.950 1.930 1.950 5,042 +0.07(+3.72%)
Jul 01, 2016 1.880 1.880 1.880 0 +0.07(+3.87%)
Jun 27, 2016 1.810 1.810 1.810 0 -0.02(-1.09%)
Jun 24, 2016 1.830 1.830 1.830 1.830 2,639 -0.17(-8.50%)
Jun 22, 2016 2.000 2.000 2.000 0 +0.02(+1.01%)
Jun 21, 2016 1.980 1.980 1.980 1.980 8,664 +0.04(+2.06%)
Jun 16, 2016 1.940 1.940 1.940 0 -0.11(-5.37%)
Jun 13, 2016 2.050 2.050 2.050 0 +0.00(+0.00%)
Jun 10, 2016 2.035 2.050 2.035 2.050 358 -0.01(-0.49%)
Jun 08, 2016 2.060 2.060 2.060 0 -0.05(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.