|
Closing price on 5/15/2026
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
11,000 |
| Split-adjusted Price |
2.40 |
There is no data on 5/18/2026. Display data on 5/15/2026 instead.
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
11,000
|
|
|
5/14/2026
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
22,600
|
|
|
5/13/2026
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.30
|
2.50
|
20,200
|
|
|
5/12/2026
|
+0.20 / +8.33%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.40
|
2.60
|
36,100
|
|
|
5/11/2026
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
18,300
|
|
|
5/8/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.30
|
2.40
|
25,700
|
|
|
5/7/2026
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
14,400
|
|
|
5/6/2026
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
9,100
|
|
|
5/5/2026
|
+0.20 / +8.70%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.40
|
2.50
|
46,800
|
|
|
5/4/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,100
|
|
|
4/28/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
7,400
|
|
|
4/24/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
12,000
|
|
|
4/23/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
3,500
|
|
|
4/22/2026
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
11,900
|
|
|
4/21/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
31,100
|
|
|
4/20/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
4,300
|
|
|
4/17/2026
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
83,500
|
|
|
4/16/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
7,400
|
|
|
4/15/2026
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
12,100
|
|
|
4/14/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
10,300
|
|
|
4/13/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
11,600
|
|
|
4/10/2026
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
12,200
|
|
|
4/9/2026
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
29,800
|
|
|
4/8/2026
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
20,300
|
|
|
4/7/2026
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
49,600
|
|
|
4/6/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
2,200
|
|
|
4/3/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
33,000
|
|
|
4/2/2026
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
104,000
|
|
|
4/1/2026
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
19,900
|
|
|