|
Closing price on 10/8/2025
|
|
| Open |
2.73 |
| High |
2.82 |
| Low |
2.73 |
| Volume |
3,100 |
| Split-adjusted Price |
2.80 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
0.00 / 0.00%
|
2.73
|
2.82
|
2.73
|
2.80
|
2.79
|
2.80
|
3,100
|
|
|
10/7/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.72
|
2.80
|
2.79
|
2.80
|
5,400
|
|
|
10/6/2025
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.80
|
2.80
|
2.81
|
2.80
|
2,900
|
|
|
10/3/2025
|
0.00 / 0.00%
|
2.83
|
2.98
|
2.75
|
2.80
|
2.83
|
2.80
|
4,300
|
|
|
10/2/2025
|
-0.05 / -1.75%
|
2.85
|
2.85
|
2.80
|
2.80
|
2.81
|
2.80
|
800
|
|
|
10/1/2025
|
+0.04 / +1.42%
|
2.81
|
2.86
|
2.81
|
2.85
|
2.83
|
2.85
|
4,900
|
|
|
9/30/2025
|
-0.05 / -1.75%
|
2.88
|
2.88
|
2.77
|
2.81
|
2.80
|
2.81
|
5,000
|
|
|
9/29/2025
|
-0.01 / -0.35%
|
2.85
|
2.90
|
2.80
|
2.86
|
2.85
|
2.86
|
5,100
|
|
|
9/26/2025
|
+0.04 / +1.41%
|
2.81
|
2.90
|
2.78
|
2.87
|
2.81
|
2.87
|
9,200
|
|
|
9/25/2025
|
+0.01 / +0.35%
|
2.79
|
2.87
|
2.79
|
2.83
|
2.80
|
2.83
|
5,600
|
|
|
9/24/2025
|
0.00 / 0.00%
|
2.82
|
2.82
|
2.80
|
2.82
|
2.81
|
2.82
|
1,700
|
|
|
9/23/2025
|
+0.02 / +0.71%
|
2.81
|
2.91
|
2.80
|
2.82
|
2.83
|
2.82
|
5,700
|
|
|
9/22/2025
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.78
|
2.80
|
2.81
|
2.80
|
20,700
|
|
|
9/19/2025
|
-0.04 / -1.36%
|
2.96
|
2.96
|
2.90
|
2.90
|
2.93
|
2.90
|
1,800
|
|
|
9/18/2025
|
-0.01 / -0.34%
|
2.95
|
2.95
|
2.87
|
2.94
|
2.90
|
2.94
|
4,900
|
|
|
9/17/2025
|
-0.01 / -0.34%
|
2.91
|
2.96
|
2.91
|
2.95
|
2.95
|
2.95
|
6,100
|
|
|
9/16/2025
|
+0.02 / +0.68%
|
2.95
|
2.97
|
2.94
|
2.96
|
2.94
|
2.96
|
9,900
|
|
|
9/15/2025
|
0.00 / 0.00%
|
2.94
|
2.95
|
2.92
|
2.94
|
2.94
|
2.94
|
4,400
|
|
|
9/12/2025
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.90
|
2.94
|
2.94
|
2.94
|
4,000
|
|
|
9/11/2025
|
+0.04 / +1.38%
|
2.90
|
2.95
|
2.90
|
2.94
|
2.94
|
2.94
|
6,600
|
|
|
9/10/2025
|
-0.06 / -2.03%
|
2.95
|
2.95
|
2.89
|
2.90
|
2.93
|
2.90
|
1,400
|
|
|
9/9/2025
|
-0.02 / -0.67%
|
2.98
|
2.98
|
2.90
|
2.96
|
2.91
|
2.96
|
8,000
|
|
|
9/8/2025
|
-0.09 / -2.93%
|
3.01
|
3.01
|
2.95
|
2.98
|
2.98
|
2.98
|
8,200
|
|
|
9/5/2025
|
+0.15 / +5.14%
|
2.94
|
3.09
|
2.92
|
3.07
|
2.95
|
3.07
|
10,800
|
|
|
9/4/2025
|
0.00 / 0.00%
|
2.90
|
2.93
|
2.90
|
2.92
|
2.92
|
2.92
|
8,300
|
|
|
9/3/2025
|
0.00 / 0.00%
|
2.92
|
2.94
|
2.88
|
2.92
|
2.93
|
2.92
|
2,800
|
|
|
8/29/2025
|
-0.02 / -0.68%
|
2.94
|
2.99
|
2.90
|
2.92
|
2.94
|
2.92
|
4,400
|
|
|
8/28/2025
|
+0.02 / +0.68%
|
2.92
|
2.95
|
2.86
|
2.94
|
2.91
|
2.94
|
1,600
|
|
|
8/27/2025
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.81
|
2.92
|
2.91
|
2.92
|
19,400
|
|
|
8/26/2025
|
-0.02 / -0.68%
|
2.92
|
2.92
|
2.85
|
2.92
|
2.91
|
2.92
|
10,200
|
|
|