|
Closing price on 7/14/2025
|
|
| Open |
2.57 |
| High |
2.61 |
| Low |
2.57 |
| Volume |
13,700 |
| Split-adjusted Price |
2.61 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2025
|
+0.04 / +1.56%
|
2.57
|
2.61
|
2.57
|
2.61
|
2.59
|
2.61
|
13,700
|
|
|
7/11/2025
|
+0.01 / +0.39%
|
2.56
|
2.57
|
2.56
|
2.57
|
2.56
|
2.57
|
2,800
|
|
|
7/10/2025
|
+0.04 / +1.59%
|
2.52
|
2.56
|
2.52
|
2.56
|
2.53
|
2.56
|
13,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
2.52
|
2.54
|
2.52
|
2.52
|
2.52
|
2.52
|
7,800
|
|
|
7/8/2025
|
0.00 / 0.00%
|
2.53
|
2.53
|
2.52
|
2.52
|
2.53
|
2.52
|
19,600
|
|
|
7/7/2025
|
+0.03 / +1.20%
|
2.51
|
2.52
|
2.51
|
2.52
|
2.52
|
2.52
|
1,800
|
|
|
7/4/2025
|
-0.01 / -0.40%
|
2.50
|
2.50
|
2.49
|
2.49
|
2.49
|
2.49
|
4,700
|
|
|
7/3/2025
|
-0.02 / -0.79%
|
2.51
|
2.51
|
2.50
|
2.50
|
2.51
|
2.50
|
5,300
|
|
|
7/2/2025
|
+0.02 / +0.80%
|
2.50
|
2.53
|
2.50
|
2.52
|
2.52
|
2.52
|
27,100
|
|
|
7/1/2025
|
0.00 / 0.00%
|
2.50
|
2.51
|
2.50
|
2.50
|
2.50
|
2.50
|
2,500
|
|
|
6/30/2025
|
-0.01 / -0.40%
|
2.44
|
2.51
|
2.44
|
2.50
|
2.49
|
2.50
|
1,600
|
|
|
6/27/2025
|
+0.01 / +0.40%
|
2.48
|
2.51
|
2.48
|
2.51
|
2.51
|
2.51
|
900
|
|
|
6/26/2025
|
-0.01 / -0.40%
|
2.51
|
2.51
|
2.48
|
2.50
|
2.50
|
2.50
|
1,000
|
|
|
6/25/2025
|
+0.01 / +0.40%
|
2.50
|
2.51
|
2.50
|
2.51
|
2.50
|
2.51
|
400
|
|
|
6/24/2025
|
0.00 / 0.00%
|
2.50
|
2.52
|
2.48
|
2.50
|
2.50
|
2.50
|
27,800
|
|
|
6/23/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.48
|
2.50
|
2.50
|
2.50
|
34,700
|
|
|
6/20/2025
|
+0.03 / +1.21%
|
2.50
|
2.53
|
2.50
|
2.50
|
2.50
|
2.50
|
17,100
|
|
|
6/19/2025
|
-0.03 / -1.20%
|
2.50
|
2.50
|
2.47
|
2.47
|
2.47
|
2.47
|
15,800
|
|
|
6/18/2025
|
-0.04 / -1.57%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
10,100
|
|
|
6/17/2025
|
+0.07 / +2.83%
|
2.47
|
2.54
|
2.47
|
2.54
|
2.48
|
2.54
|
2,300
|
|
|
6/16/2025
|
-0.03 / -1.20%
|
2.49
|
2.49
|
2.44
|
2.47
|
2.48
|
2.47
|
12,600
|
|
|
6/13/2025
|
-0.05 / -1.96%
|
2.50
|
2.50
|
2.44
|
2.50
|
2.47
|
2.50
|
14,200
|
|
|
6/12/2025
|
-0.05 / -1.92%
|
2.59
|
2.59
|
2.50
|
2.55
|
2.57
|
2.55
|
18,600
|
|
|
6/11/2025
|
+0.12 / +4.84%
|
2.48
|
2.65
|
2.48
|
2.60
|
2.52
|
2.60
|
32,600
|
|
|
6/10/2025
|
0.00 / 0.00%
|
2.48
|
2.50
|
2.48
|
2.48
|
2.49
|
2.48
|
1,700
|
|
|
6/9/2025
|
-0.01 / -0.40%
|
2.49
|
2.50
|
2.48
|
2.48
|
2.48
|
2.48
|
18,100
|
|
|
6/6/2025
|
+0.01 / +0.40%
|
2.47
|
2.50
|
2.47
|
2.49
|
2.49
|
2.49
|
4,500
|
|
|
6/5/2025
|
-0.01 / -0.40%
|
2.48
|
2.50
|
2.48
|
2.48
|
2.48
|
2.48
|
18,200
|
|
|
6/4/2025
|
-0.01 / -0.40%
|
2.45
|
2.49
|
2.45
|
2.49
|
2.48
|
2.49
|
7,500
|
|
|
6/3/2025
|
+0.02 / +0.81%
|
2.48
|
2.50
|
2.48
|
2.50
|
2.50
|
2.50
|
8,000
|
|
|