|
Closing price on 3/31/2026
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
9,200 |
| Split-adjusted Price |
2.20 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2026
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
9,200
|
|
|
3/30/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
16,700
|
|
|
3/27/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
55,900
|
|
|
3/26/2026
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
31,800
|
|
|
3/25/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
36,000
|
|
|
3/24/2026
|
+0.10 / +4.76%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
36,600
|
|
|
3/23/2026
|
+0.10 / +5.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
46,900
|
|
|
3/20/2026
|
0.00 / 0.00%
|
2.00
|
2.30
|
1.90
|
2.20
|
2.00
|
2.20
|
81,600
|
|
|
3/19/2026
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
38,400
|
|
|
3/18/2026
|
+0.20 / +9.52%
|
2.10
|
2.70
|
2.10
|
2.30
|
2.30
|
2.30
|
138,200
|
|
|
3/3/2026
|
-0.02 / -0.91%
|
2.20
|
2.20
|
2.05
|
2.18
|
2.12
|
2.18
|
55,900
|
|
|
3/2/2026
|
-0.02 / -0.90%
|
2.22
|
2.23
|
2.17
|
2.20
|
2.20
|
2.20
|
39,100
|
|
|
2/27/2026
|
0.00 / 0.00%
|
2.27
|
2.27
|
2.22
|
2.22
|
2.23
|
2.22
|
33,400
|
|
|
2/26/2026
|
+0.02 / +0.91%
|
2.20
|
2.32
|
2.19
|
2.22
|
2.22
|
2.22
|
17,000
|
|
|
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
|
|
|