|
Closing price on 2/25/2026
|
|
| Open |
2.25 |
| High |
2.25 |
| Low |
2.15 |
| Volume |
114,900 |
| Split-adjusted Price |
2.20 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2026
|
-0.05 / -2.22%
|
2.25
|
2.25
|
2.15
|
2.20
|
2.17
|
2.20
|
114,900
|
|
|
2/24/2026
|
-0.01 / -0.44%
|
2.26
|
2.26
|
2.17
|
2.25
|
2.19
|
2.25
|
34,200
|
|
|
2/23/2026
|
-0.01 / -0.44%
|
2.27
|
2.27
|
2.15
|
2.26
|
2.22
|
2.26
|
10,400
|
|
|
2/13/2026
|
0.00 / 0.00%
|
2.27
|
2.28
|
2.23
|
2.27
|
2.26
|
2.27
|
8,200
|
|
|
2/12/2026
|
+0.07 / +3.18%
|
2.22
|
2.28
|
2.19
|
2.27
|
2.22
|
2.27
|
21,800
|
|
|
2/11/2026
|
-0.12 / -5.17%
|
2.41
|
2.41
|
2.16
|
2.20
|
2.20
|
2.20
|
43,600
|
|
|
2/10/2026
|
+0.07 / +3.11%
|
2.25
|
2.38
|
2.11
|
2.32
|
2.24
|
2.32
|
19,700
|
|
|
2/9/2026
|
-0.03 / -1.32%
|
2.28
|
2.28
|
2.13
|
2.25
|
2.16
|
2.25
|
101,800
|
|
|
2/6/2026
|
-0.16 / -6.56%
|
2.29
|
2.40
|
2.28
|
2.28
|
2.29
|
2.28
|
46,600
|
|
|
2/5/2026
|
-0.04 / -1.61%
|
2.48
|
2.48
|
2.32
|
2.44
|
2.37
|
2.44
|
30,800
|
|
|
2/4/2026
|
+0.16 / +6.90%
|
2.47
|
2.48
|
2.36
|
2.48
|
2.48
|
2.48
|
224,100
|
|
|
2/3/2026
|
+0.15 / +6.91%
|
2.16
|
2.32
|
2.16
|
2.32
|
2.31
|
2.32
|
73,500
|
|
|
2/2/2026
|
0.00 / 0.00%
|
2.17
|
2.20
|
2.15
|
2.17
|
2.17
|
2.17
|
55,100
|
|
|
1/30/2026
|
-0.16 / -6.87%
|
2.33
|
2.33
|
2.17
|
2.17
|
2.18
|
2.17
|
316,300
|
|
|
1/29/2026
|
-0.17 / -6.80%
|
2.50
|
2.50
|
2.33
|
2.33
|
2.36
|
2.33
|
172,000
|
|
|
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
|
|
|