|
Closing price on 8/7/2025
|
|
| Open |
3.07 |
| High |
3.07 |
| Low |
2.95 |
| Volume |
47,900 |
| Split-adjusted Price |
3.00 |
There is no data on 8/8/2025. Display data on 8/7/2025 instead.
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+0.02 / +0.67%
|
3.07
|
3.07
|
2.95
|
3.00
|
2.98
|
3.00
|
47,900
|
|
|
8/6/2025
|
-0.03 / -1.00%
|
3.02
|
3.09
|
2.97
|
2.98
|
3.00
|
2.98
|
18,600
|
|
|
8/5/2025
|
+0.10 / +3.44%
|
3.06
|
3.06
|
3.00
|
3.01
|
3.02
|
3.01
|
50,900
|
|
|
8/4/2025
|
-0.19 / -6.13%
|
3.00
|
3.15
|
2.89
|
2.91
|
2.97
|
2.91
|
61,200
|
|
|
8/1/2025
|
-0.05 / -1.59%
|
3.15
|
3.15
|
3.00
|
3.10
|
3.05
|
3.10
|
15,000
|
|
|
7/31/2025
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.10
|
3.15
|
3.15
|
3.15
|
6,300
|
|
|
7/30/2025
|
-0.01 / -0.32%
|
3.16
|
3.19
|
3.00
|
3.15
|
3.09
|
3.15
|
70,300
|
|
|
7/29/2025
|
-0.06 / -1.86%
|
3.22
|
3.30
|
3.12
|
3.16
|
3.21
|
3.16
|
29,900
|
|
|
7/28/2025
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.12
|
3.22
|
3.18
|
3.22
|
166,400
|
|
|
7/25/2025
|
+0.02 / +0.63%
|
3.23
|
3.23
|
3.20
|
3.22
|
3.22
|
3.22
|
76,700
|
|
|
7/24/2025
|
+0.06 / +1.91%
|
3.14
|
3.25
|
3.12
|
3.20
|
3.19
|
3.20
|
65,600
|
|
|
7/23/2025
|
-0.14 / -4.27%
|
3.09
|
3.23
|
3.09
|
3.14
|
3.16
|
3.14
|
121,200
|
|
|
7/22/2025
|
-0.24 / -6.82%
|
3.76
|
3.76
|
3.28
|
3.28
|
3.62
|
3.28
|
311,000
|
|
|
7/21/2025
|
+0.23 / +6.99%
|
3.52
|
3.52
|
3.40
|
3.52
|
3.52
|
3.52
|
190,800
|
|
|
7/18/2025
|
+0.21 / +6.82%
|
3.29
|
3.29
|
3.22
|
3.29
|
3.28
|
3.29
|
221,700
|
|
|
7/17/2025
|
+0.20 / +6.94%
|
3.08
|
3.08
|
2.92
|
3.08
|
3.06
|
3.08
|
182,800
|
|
|
7/16/2025
|
+0.09 / +3.23%
|
2.98
|
2.98
|
2.81
|
2.88
|
2.93
|
2.88
|
62,100
|
|
|
7/15/2025
|
+0.18 / +6.90%
|
2.61
|
2.79
|
2.61
|
2.79
|
2.78
|
2.79
|
70,100
|
|
|
7/14/2025
|
+0.04 / +1.56%
|
2.57
|
2.61
|
2.57
|
2.61
|
2.59
|
2.61
|
13,700
|
|
|
7/11/2025
|
+0.01 / +0.39%
|
2.56
|
2.57
|
2.56
|
2.57
|
2.56
|
2.57
|
2,800
|
|
|
7/10/2025
|
+0.04 / +1.59%
|
2.52
|
2.56
|
2.52
|
2.56
|
2.53
|
2.56
|
13,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
2.52
|
2.54
|
2.52
|
2.52
|
2.52
|
2.52
|
7,800
|
|
|
7/8/2025
|
0.00 / 0.00%
|
2.53
|
2.53
|
2.52
|
2.52
|
2.53
|
2.52
|
19,600
|
|
|
7/7/2025
|
+0.03 / +1.20%
|
2.51
|
2.52
|
2.51
|
2.52
|
2.52
|
2.52
|
1,800
|
|
|
7/4/2025
|
-0.01 / -0.40%
|
2.50
|
2.50
|
2.49
|
2.49
|
2.49
|
2.49
|
4,700
|
|
|
7/3/2025
|
-0.02 / -0.79%
|
2.51
|
2.51
|
2.50
|
2.50
|
2.51
|
2.50
|
5,300
|
|
|
7/2/2025
|
+0.02 / +0.80%
|
2.50
|
2.53
|
2.50
|
2.52
|
2.52
|
2.52
|
27,100
|
|
|
7/1/2025
|
0.00 / 0.00%
|
2.50
|
2.51
|
2.50
|
2.50
|
2.50
|
2.50
|
2,500
|
|
|
6/30/2025
|
-0.01 / -0.40%
|
2.44
|
2.51
|
2.44
|
2.50
|
2.49
|
2.50
|
1,600
|
|
|
6/27/2025
|
+0.01 / +0.40%
|
2.48
|
2.51
|
2.48
|
2.51
|
2.51
|
2.51
|
900
|
|
|