|
Closing price on 12/23/2025
|
|
| Open |
2.99 |
| High |
2.99 |
| Low |
2.72 |
| Volume |
40,200 |
| Split-adjusted Price |
2.72 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2025
|
-0.09 / -2.93%
|
3.07
|
3.28
|
2.86
|
2.98
|
3.02
|
2.98
|
90,200
|
|
|
12/12/2025
|
-0.15 / -4.66%
|
3.22
|
3.30
|
3.00
|
3.07
|
3.13
|
3.07
|
65,000
|
|
|
12/11/2025
|
+0.21 / +6.98%
|
3.17
|
3.22
|
3.17
|
3.22
|
3.22
|
3.22
|
239,900
|
|
|
12/10/2025
|
+0.19 / +6.74%
|
3.01
|
3.01
|
2.96
|
3.01
|
3.01
|
3.01
|
142,800
|
|
|
12/9/2025
|
+0.18 / +6.82%
|
2.75
|
2.82
|
2.75
|
2.82
|
2.81
|
2.82
|
80,400
|
|
|
12/8/2025
|
+0.03 / +1.15%
|
2.75
|
2.75
|
2.63
|
2.64
|
2.65
|
2.64
|
18,900
|
|
|
12/5/2025
|
-0.10 / -3.69%
|
2.71
|
2.74
|
2.61
|
2.61
|
2.67
|
2.61
|
15,600
|
|
|
12/4/2025
|
+0.01 / +0.37%
|
2.60
|
2.71
|
2.60
|
2.71
|
2.67
|
2.71
|
2,400
|
|
|
12/3/2025
|
+0.05 / +1.89%
|
2.74
|
2.74
|
2.65
|
2.70
|
2.71
|
2.70
|
5,700
|
|
|
12/2/2025
|
-0.02 / -0.75%
|
2.67
|
2.70
|
2.65
|
2.65
|
2.67
|
2.65
|
8,100
|
|
|
12/1/2025
|
-0.08 / -2.91%
|
2.80
|
2.81
|
2.65
|
2.67
|
2.67
|
2.67
|
3,700
|
|
|
11/28/2025
|
+0.04 / +1.48%
|
2.66
|
2.75
|
2.66
|
2.75
|
2.68
|
2.75
|
19,800
|
|
|
11/27/2025
|
0.00 / 0.00%
|
2.72
|
2.72
|
2.54
|
2.71
|
2.62
|
2.71
|
10,900
|
|
|
11/26/2025
|
-0.01 / -0.37%
|
2.72
|
2.85
|
2.71
|
2.71
|
2.80
|
2.71
|
2,500
|
|
|
11/25/2025
|
-0.13 / -4.56%
|
2.68
|
2.84
|
2.68
|
2.72
|
2.70
|
2.72
|
11,300
|
|
|
11/24/2025
|
-0.10 / -3.39%
|
2.95
|
2.95
|
2.79
|
2.85
|
2.86
|
2.85
|
12,000
|
|
|
11/21/2025
|
+0.10 / +3.51%
|
3.03
|
3.03
|
2.86
|
2.95
|
2.96
|
2.95
|
36,800
|
|
|
11/20/2025
|
+0.18 / +6.74%
|
2.84
|
2.85
|
2.77
|
2.85
|
2.82
|
2.85
|
48,400
|
|
|
11/19/2025
|
+0.05 / +1.91%
|
2.62
|
2.69
|
2.62
|
2.67
|
2.67
|
2.67
|
21,400
|
|
|
11/18/2025
|
-0.10 / -3.68%
|
2.72
|
2.72
|
2.60
|
2.62
|
2.62
|
2.62
|
4,400
|
|
|
11/17/2025
|
-0.01 / -0.37%
|
2.73
|
2.73
|
2.60
|
2.72
|
2.72
|
2.72
|
12,400
|
|
|
11/14/2025
|
0.00 / 0.00%
|
2.61
|
2.73
|
2.61
|
2.73
|
2.64
|
2.73
|
400
|
|
|
11/13/2025
|
+0.01 / +0.37%
|
2.73
|
2.73
|
2.70
|
2.73
|
2.72
|
2.73
|
4,100
|
|
|
11/12/2025
|
0.00 / 0.00%
|
2.72
|
2.73
|
2.70
|
2.72
|
2.71
|
2.72
|
4,900
|
|
|