|
Closing price on 11/3/2025
|
|
| Open |
2.64 |
| High |
2.80 |
| Low |
2.62 |
| Volume |
20,700 |
| Split-adjusted Price |
2.80 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
0.00 / 0.00%
|
2.64
|
2.80
|
2.62
|
2.80
|
2.64
|
2.80
|
20,700
|
|
|
10/31/2025
|
-0.08 / -2.78%
|
2.81
|
2.82
|
2.71
|
2.80
|
2.80
|
2.80
|
25,200
|
|
|
10/30/2025
|
-0.02 / -0.69%
|
3.00
|
3.00
|
2.82
|
2.88
|
2.96
|
2.88
|
22,400
|
|
|
10/29/2025
|
0.00 / 0.00%
|
3.05
|
3.05
|
2.75
|
2.90
|
2.84
|
2.90
|
41,900
|
|
|
10/28/2025
|
-0.17 / -5.54%
|
3.19
|
3.19
|
2.90
|
2.90
|
3.07
|
2.90
|
37,500
|
|
|
10/27/2025
|
+0.20 / +6.97%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
123,400
|
|
|
10/24/2025
|
+0.18 / +6.69%
|
2.87
|
2.87
|
2.85
|
2.87
|
2.87
|
2.87
|
50,500
|
|
|
10/23/2025
|
+0.09 / +3.46%
|
2.70
|
2.72
|
2.43
|
2.69
|
2.67
|
2.69
|
14,900
|
|
|
10/22/2025
|
+0.04 / +1.56%
|
2.72
|
2.72
|
2.51
|
2.60
|
2.56
|
2.60
|
17,300
|
|
|
10/21/2025
|
-0.01 / -0.39%
|
2.57
|
2.57
|
2.51
|
2.56
|
2.55
|
2.56
|
2,200
|
|
|
10/20/2025
|
0.00 / 0.00%
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
11,900
|
|
|
10/17/2025
|
-0.05 / -1.91%
|
2.62
|
2.62
|
2.55
|
2.57
|
2.59
|
2.57
|
8,500
|
|
|
10/16/2025
|
-0.11 / -4.03%
|
2.65
|
2.70
|
2.62
|
2.62
|
2.66
|
2.62
|
9,700
|
|
|
10/15/2025
|
-0.01 / -0.36%
|
2.74
|
2.74
|
2.71
|
2.73
|
2.72
|
2.73
|
4,400
|
|
|
10/14/2025
|
-0.01 / -0.36%
|
2.75
|
2.75
|
2.72
|
2.74
|
2.74
|
2.74
|
9,300
|
|
|
10/13/2025
|
-0.05 / -1.79%
|
2.79
|
2.79
|
2.70
|
2.75
|
2.75
|
2.75
|
2,200
|
|
|
10/10/2025
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.75
|
2.80
|
2.76
|
2.80
|
7,200
|
|
|
10/9/2025
|
0.00 / 0.00%
|
2.79
|
2.80
|
2.79
|
2.80
|
2.79
|
2.80
|
3,600
|
|
|
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
|
|
|