HVO.L(HVO.L)
HVO.L
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $6.00 | $6.00 | $5.82 | $5.86 | 277,022 |
| 10/14/2026 | $5.90 | $6.00 | $5.80 | $5.90 | 1.44M |
| 10/13/2026 | $5.90 | $6.00 | $5.80 | $5.90 | 570,402 |
| 10/12/2026 | $5.99 | $6.20 | $5.80 | $5.90 | 1.19M |
| 10/9/2026 | $6.15 | $6.30 | $5.80 | $6.00 | 478,452 |
| 10/8/2026 | $6.10 | $6.30 | $6.00 | $6.15 | 1.07M |
| 10/7/2026 | $5.75 | $6.19 | $5.70 | $6.10 | 1.51M |
| 10/6/2026 | $6.00 | $6.00 | $5.60 | $5.75 | 3.02M |
| 10/5/2026 | $6.00 | $6.07 | $5.83 | $5.90 | 889,413 |
| 10/2/2026 | $6.10 | $6.20 | $5.90 | $6.00 | 903,083 |
| 10/1/2026 | $6.05 | $6.20 | $6.00 | $6.10 | 403,101 |
| 9/30/2026 | $6.25 | $6.40 | $6.00 | $6.05 | 883,268 |
| 9/29/2026 | $6.00 | $6.40 | $6.00 | $6.27 | 1.17M |
| 9/28/2026 | $6.55 | $6.80 | $5.91 | $6.00 | 2.40M |
| 9/25/2026 | $6.55 | $6.80 | $6.30 | $6.55 | 1.29M |
| 9/24/2026 | $6.60 | $6.80 | $6.31 | $6.74 | 1.84M |
| 9/23/2026 | $6.05 | $6.60 | $5.90 | $6.60 | 1.86M |
| 9/22/2026 | $6.05 | $6.20 | $5.90 | $6.00 | 1.22M |
| 9/21/2026 | $6.20 | $6.20 | $5.90 | $6.05 | 1.69M |
| 9/18/2026 | $6.00 | $6.20 | $5.80 | $6.05 | 891,972 |
| 9/17/2026 | $5.95 | $6.20 | $5.77 | $6.00 | 919,395 |
| 9/16/2026 | $6.10 | $6.20 | $5.70 | $5.90 | 2.21M |
| 9/15/2026 | $6.30 | $6.40 | $5.80 | $6.10 | 4.62M |
| 9/14/2026 | $6.60 | $6.80 | $6.32 | $6.40 | 3.08M |
| 9/11/2026 | $6.65 | $6.80 | $6.50 | $6.55 | 916,124 |
| 9/10/2026 | $6.65 | $6.80 | $6.50 | $6.65 | 1.37M |
| 9/9/2026 | $6.95 | $7.20 | $6.56 | $6.65 | 1.02M |
| 9/8/2026 | $7.15 | $7.50 | $6.85 | $6.95 | 2.47M |
| 9/7/2026 | $6.90 | $7.30 | $6.70 | $7.15 | 2.79M |
| 9/4/2026 | $6.90 | $7.10 | $6.70 | $6.90 | 292,338 |
| 9/3/2026 | $6.90 | $7.10 | $6.70 | $6.90 | 628,384 |
| 9/2/2026 | $6.90 | $7.10 | $6.70 | $6.90 | 1.75M |
| 9/1/2026 | $6.55 | $6.90 | $6.50 | $6.80 | 1.51M |
| 8/28/2026 | $6.50 | $6.60 | $6.40 | $6.60 | 750,249 |
| 8/27/2026 | $6.75 | $6.80 | $6.40 | $6.50 | 2.08M |
| 8/26/2026 | $6.50 | $6.60 | $6.30 | $6.40 | 784,301 |
| 8/25/2026 | $6.65 | $6.70 | $6.40 | $6.50 | 904,487 |
| 8/24/2026 | $6.65 | $6.80 | $6.50 | $6.54 | 675,969 |
| 8/21/2026 | $6.60 | $6.75 | $6.50 | $6.55 | 1.08M |
| 8/20/2026 | $6.70 | $6.70 | $6.52 | $6.60 | 671,174 |
| 8/19/2026 | $6.60 | $6.70 | $6.50 | $6.60 | 252,768 |
| 8/18/2026 | $6.60 | $6.70 | $6.50 | $6.60 | 490,742 |
| 8/17/2026 | $6.55 | $6.70 | $6.30 | $6.60 | 1.34M |
| 8/14/2026 | $6.60 | $6.70 | $6.30 | $6.55 | 1.49M |
| 8/13/2026 | $6.70 | $6.80 | $6.50 | $6.70 | 1.43M |
| 8/12/2026 | $6.80 | $6.90 | $6.60 | $6.70 | 1.47M |
| 8/11/2026 | $6.85 | $7.00 | $6.60 | $6.90 | 1.27M |
| 8/10/2026 | $6.81 | $7.00 | $6.70 | $6.85 | 2.02M |
| 8/7/2026 | $6.95 | $7.10 | $6.80 | $6.90 | 847,702 |
| 8/6/2026 | $6.95 | $7.00 | $6.80 | $6.90 | 1.08M |
| 8/5/2026 | $6.90 | $7.10 | $6.80 | $6.95 | 544,809 |
| 8/4/2026 | $7.30 | $7.40 | $6.80 | $6.90 | 2.43M |
| 8/3/2026 | $7.50 | $7.50 | $7.20 | $7.30 | 666,699 |
| 7/31/2026 | $7.70 | $7.90 | $7.40 | $7.40 | 1.07M |
| 7/30/2026 | $7.25 | $7.83 | $7.20 | $7.75 | 2.87M |
| 7/29/2026 | $7.10 | $7.50 | $7.00 | $7.25 | 751,504 |
| 7/28/2026 | $7.25 | $7.30 | $7.00 | $7.10 | 843,286 |
| 7/27/2026 | $7.30 | $7.50 | $7.10 | $7.20 | 601,497 |
| 7/24/2026 | $6.70 | $7.50 | $6.60 | $7.50 | 4.57M |
| 7/23/2026 | $6.40 | $6.90 | $6.33 | $6.70 | 2.59M |
| 7/22/2026 | $6.50 | $6.98 | $6.43 | $6.75 | 821,352 |
| 7/21/2026 | $6.55 | $6.70 | $6.40 | $6.50 | 579,054 |
| 7/20/2026 | $6.70 | $6.80 | $6.50 | $6.60 | 983,040 |
| 7/17/2026 | $6.85 | $6.93 | $6.60 | $6.70 | 799,938 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
