|
Closing price on 1/28/2026
|
|
| Open |
2.55 |
| High |
2.74 |
| Low |
2.40 |
| Volume |
191,800 |
| Split-adjusted Price |
2.50 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2026
|
-0.08 / -3.10%
|
2.55
|
2.74
|
2.40
|
2.50
|
2.45
|
2.50
|
191,800
|
|
|
1/27/2026
|
-0.17 / -6.18%
|
2.75
|
2.90
|
2.58
|
2.58
|
2.73
|
2.58
|
20,100
|
|
|
1/26/2026
|
-0.04 / -1.43%
|
2.79
|
2.80
|
2.71
|
2.75
|
2.75
|
2.75
|
54,400
|
|
|
1/23/2026
|
-0.01 / -0.36%
|
2.75
|
2.80
|
2.75
|
2.79
|
2.75
|
2.79
|
39,000
|
|
|
1/22/2026
|
-0.03 / -1.06%
|
2.82
|
2.82
|
2.77
|
2.80
|
2.80
|
2.80
|
6,000
|
|
|
1/21/2026
|
-0.03 / -1.05%
|
2.86
|
2.86
|
2.76
|
2.83
|
2.79
|
2.83
|
11,100
|
|
|
1/20/2026
|
+0.04 / +1.42%
|
2.70
|
2.90
|
2.70
|
2.86
|
2.80
|
2.86
|
4,500
|
|
|
1/19/2026
|
+0.04 / +1.44%
|
2.78
|
2.85
|
2.78
|
2.82
|
2.79
|
2.82
|
8,500
|
|
|
1/16/2026
|
-0.01 / -0.36%
|
2.79
|
2.79
|
2.78
|
2.78
|
2.79
|
2.78
|
9,000
|
|
|
1/15/2026
|
0.00 / 0.00%
|
2.80
|
2.89
|
2.75
|
2.79
|
2.78
|
2.79
|
7,800
|
|
|
1/14/2026
|
+0.05 / +1.82%
|
2.74
|
2.81
|
2.71
|
2.79
|
2.74
|
2.79
|
22,000
|
|
|
1/13/2026
|
0.00 / 0.00%
|
2.74
|
2.76
|
2.67
|
2.74
|
2.70
|
2.74
|
19,300
|
|
|
1/12/2026
|
-0.06 / -2.14%
|
2.75
|
2.75
|
2.71
|
2.74
|
2.74
|
2.74
|
9,000
|
|
|
1/9/2026
|
+0.01 / +0.36%
|
2.86
|
2.87
|
2.70
|
2.80
|
2.76
|
2.80
|
10,000
|
|
|
1/8/2026
|
+0.09 / +3.33%
|
2.70
|
2.80
|
2.70
|
2.79
|
2.72
|
2.79
|
12,600
|
|
|
1/7/2026
|
-0.02 / -0.74%
|
2.72
|
2.75
|
2.70
|
2.70
|
2.71
|
2.70
|
14,000
|
|
|
1/6/2026
|
+0.07 / +2.64%
|
2.66
|
2.79
|
2.66
|
2.72
|
2.71
|
2.72
|
15,300
|
|
|
1/5/2026
|
+0.05 / +1.92%
|
2.70
|
2.70
|
2.60
|
2.65
|
2.61
|
2.65
|
9,100
|
|
|
12/31/2025
|
-0.09 / -3.35%
|
2.69
|
2.80
|
2.60
|
2.60
|
2.66
|
2.60
|
14,300
|
|
|
12/30/2025
|
-0.04 / -1.47%
|
2.73
|
2.73
|
2.68
|
2.69
|
2.69
|
2.69
|
7,200
|
|
|
12/29/2025
|
-0.02 / -0.73%
|
2.75
|
2.75
|
2.69
|
2.73
|
2.73
|
2.73
|
9,500
|
|
|
12/26/2025
|
-0.04 / -1.43%
|
2.70
|
2.78
|
2.69
|
2.75
|
2.71
|
2.75
|
9,700
|
|
|
12/25/2025
|
+0.07 / +2.57%
|
2.72
|
2.85
|
2.70
|
2.79
|
2.72
|
2.79
|
10,500
|
|
|
12/24/2025
|
0.00 / 0.00%
|
2.73
|
2.90
|
2.72
|
2.72
|
2.85
|
2.72
|
25,400
|
|
|
12/23/2025
|
-0.09 / -3.20%
|
2.99
|
2.99
|
2.72
|
2.72
|
2.78
|
2.72
|
40,200
|
|
|
12/22/2025
|
-0.12 / -4.10%
|
2.77
|
3.12
|
2.77
|
2.81
|
2.83
|
2.81
|
64,800
|
|
|
12/19/2025
|
-0.19 / -6.09%
|
3.00
|
3.10
|
2.92
|
2.93
|
2.98
|
2.93
|
21,400
|
|
|
12/18/2025
|
-0.07 / -2.19%
|
3.00
|
3.14
|
2.98
|
3.12
|
3.00
|
3.12
|
29,300
|
|
|
12/17/2025
|
+0.11 / +3.57%
|
3.08
|
3.20
|
2.90
|
3.19
|
3.08
|
3.19
|
16,200
|
|
|
12/16/2025
|
+0.10 / +3.36%
|
2.80
|
3.18
|
2.80
|
3.08
|
3.04
|
3.08
|
66,100
|
|
|