|
Closing price on 4/15/2026
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
12,100 |
| Split-adjusted Price |
2.20 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2026
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
12,100
|
|
|
4/14/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
10,300
|
|
|
4/13/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
11,600
|
|
|
4/10/2026
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
12,200
|
|
|
4/9/2026
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
29,800
|
|
|
4/8/2026
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
20,300
|
|
|
4/7/2026
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
49,600
|
|
|
4/6/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
2,200
|
|
|
4/3/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
33,000
|
|
|
4/2/2026
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
104,000
|
|
|
4/1/2026
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
19,900
|
|
|
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
|
|
|