HVII(HVII)
HVII
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/2/2026 | $1.90 | $1.97 | $1.82 | $1.87 | 62,600 |
| 10/1/2026 | $2.01 | $2.27 | $1.83 | $1.92 | 140,000 |
| 9/30/2026 | $2.46 | $2.69 | $2.10 | $2.15 | 368,700 |
| 9/29/2026 | $2.04 | $3.07 | $2.00 | $2.62 | 831,200 |
| 9/28/2026 | $2.26 | $2.50 | $1.90 | $2.15 | 330,000 |
| 9/25/2026 | $3.20 | $3.20 | $2.26 | $2.50 | 952,800 |
| 9/24/2026 | $3.55 | $3.65 | $2.65 | $3.47 | 444,300 |
| 9/23/2026 | $8.84 | $9.45 | $3.69 | $4.46 | 10.57M |
| 9/22/2026 | $10.91 | $11.17 | $8.79 | $9.08 | 37,058 |
| 9/21/2026 | $10.46 | $11.00 | $9.52 | $10.88 | 13,104 |
| 9/18/2026 | $10.68 | $10.74 | $10.00 | $10.00 | 12,437 |
| 9/17/2026 | $9.77 | $11.40 | $9.50 | $10.75 | 13,442 |
| 9/16/2026 | $9.73 | $11.00 | $9.52 | $10.15 | 119,379 |
| 9/15/2026 | $10.21 | $10.21 | $9.03 | $9.54 | 38,600 |
| 9/14/2026 | $9.45 | $10.69 | $8.51 | $10.03 | 25,700 |
| 9/11/2026 | $10.68 | $10.90 | $10.43 | $10.60 | 11,900 |
| 9/10/2026 | $10.26 | $10.89 | $8.51 | $10.57 | 15,542 |
| 9/9/2026 | $10.98 | $10.98 | $10.51 | $10.80 | 21,500 |
| 9/8/2026 | $9.66 | $12.05 | $8.98 | $11.26 | 45,319 |
| 9/4/2026 | $8.56 | $10.40 | $8.31 | $9.67 | 33,287 |
| 9/3/2026 | $8.55 | $8.58 | $8.09 | $8.16 | 22,000 |
| 9/2/2026 | $8.09 | $8.82 | $7.89 | $8.64 | 45,807 |
| 9/1/2026 | $7.98 | $8.20 | $7.64 | $7.81 | 109,904 |
| 8/31/2026 | $7.42 | $8.47 | $7.42 | $7.89 | 30,203 |
| 8/28/2026 | $7.73 | $8.49 | $7.37 | $7.46 | 23,312 |
| 8/27/2026 | $7.33 | $7.74 | $7.21 | $7.74 | 23,127 |
| 8/26/2026 | $7.62 | $7.84 | $7.25 | $7.30 | 53,320 |
| 8/25/2026 | $7.56 | $8.48 | $7.25 | $7.84 | 423,461 |
| 8/24/2026 | $7.40 | $7.74 | $6.86 | $6.97 | 733,126 |
| 8/21/2026 | $8.20 | $8.24 | $6.25 | $6.39 | 110,394 |
| 8/20/2026 | $8.95 | $9.26 | $8.09 | $8.18 | 46,300 |
| 8/19/2026 | $10.53 | $10.53 | $10.52 | $10.53 | 57,887 |
| 8/18/2026 | $10.52 | $10.52 | $10.52 | $10.52 | 75,400 |
| 8/17/2026 | $10.52 | $10.53 | $10.51 | $10.51 | 342,245 |
| 8/14/2026 | $10.53 | $10.53 | $10.52 | $10.52 | 6,500 |
| 8/13/2026 | $10.54 | $10.54 | $10.52 | $10.52 | 203,100 |
| 8/12/2026 | $10.53 | $10.54 | $10.52 | $10.52 | 89,100 |
| 8/11/2026 | $10.52 | $10.53 | $10.51 | $10.53 | 960,218 |
| 8/10/2026 | $10.52 | $10.53 | $10.52 | $10.52 | 52,506 |
| 8/7/2026 | $10.51 | $10.52 | $10.51 | $10.52 | 9,400 |
| 8/6/2026 | $10.51 | $10.51 | $10.51 | $10.51 | - |
| 8/5/2026 | $10.51 | $10.51 | $10.51 | $10.51 | 5,600 |
| 8/4/2026 | $10.51 | $10.52 | $10.51 | $10.52 | 110,400 |
| 8/3/2026 | $10.49 | $10.49 | $10.49 | $10.49 | 27,600 |
| 7/31/2026 | $10.49 | $10.49 | $10.49 | $10.49 | 58,643 |
| 7/30/2026 | $10.50 | $10.50 | $10.49 | $10.49 | 10,011 |
| 7/29/2026 | $10.48 | $10.49 | $10.48 | $10.49 | 83,100 |
| 7/28/2026 | $10.49 | $10.49 | $10.48 | $10.48 | 27,202 |
| 7/27/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 229 |
| 7/24/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 2,047 |
| 7/23/2026 | $10.49 | $10.49 | $10.48 | $10.48 | 10,625 |
| 7/22/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 225 |
| 7/21/2026 | $10.47 | $10.48 | $10.47 | $10.48 | 54,600 |
| 7/20/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 16 |
| 7/17/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 4,406 |
| 7/16/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 8,617 |
| 7/15/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 8,300 |
| 7/14/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 132 |
| 7/13/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 1,000 |
| 7/10/2026 | $10.46 | $10.46 | $10.46 | $10.46 | 137 |
| 7/9/2026 | $10.44 | $10.45 | $10.44 | $10.45 | 31,800 |
| 7/8/2026 | $10.45 | $10.45 | $10.43 | $10.43 | 25,100 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
