ASX:HVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	36.51	36.51	36.10	36.23	36.23	-0.74%	931
Jan 23, 2026	36.60	36.61	36.50	36.50	36.50	-0.27%	3,012
Jan 22, 2026	36.54	36.62	36.54	36.60	36.60	2.15%	402
Jan 21, 2026	35.81	35.87	35.79	35.83	35.83	-0.11%	1,574
Jan 20, 2026	36.06	36.06	35.87	35.87	35.87	-0.58%	50,356
Jan 19, 2026	36.40	36.40	36.00	36.08	36.08	-1.12%	12,422
Jan 16, 2026	36.37	36.49	36.37	36.49	36.49	0.22%	1,573
Jan 15, 2026	36.28	36.41	36.28	36.41	36.41	0.94%	3,580
Jan 14, 2026	36.02	36.11	36.02	36.07	36.07	0.19%	540
Jan 13, 2026	35.89	36.06	35.89	36.00	36.00	-0.08%	970
Jan 12, 2026	36.15	36.15	36.00	36.03	36.03	1.21%	8,861
Jan 9, 2026	35.70	35.70	35.60	35.60	35.60	0.28%	1,653
Jan 8, 2026	35.75	35.75	35.50	35.50	35.50	-0.84%	1,992
Jan 7, 2026	35.75	35.82	35.75	35.80	35.80	0.82%	3,029
Jan 6, 2026	35.40	35.52	35.40	35.51	35.51	0.37%	1,332
Jan 5, 2026	35.39	35.39	35.24	35.38	35.38	1.64%	8,003
Jan 2, 2026	34.95	34.95	34.72	34.81	34.81	-0.23%	619
Dec 31, 2025	34.89	34.90	34.89	34.89	34.89	0.11%	1,490
Dec 30, 2025	34.86	34.86	34.77	34.85	34.85	0.06%	1,153
Dec 29, 2025	34.80	34.88	34.80	34.83	34.83	0.61%	2,126
Dec 24, 2025	34.53	34.62	34.53	34.62	34.62	-0.23%	1,459
Dec 23, 2025	34.74	34.75	34.70	34.70	34.70	0.09%	2,085
Dec 22, 2025	34.67	34.67	34.59	34.67	34.67	1.32%	1,958
Dec 19, 2025	34.22	34.30	34.22	34.22	34.22	0.71%	1,301
Dec 18, 2025	34.13	34.13	33.98	33.98	33.98	-0.23%	264
Dec 17, 2025	34.18	34.18	34.06	34.06	34.06	-0.50%	1,185
Dec 16, 2025	34.40	34.44	34.07	34.23	34.23	-1.04%	12,109
Dec 15, 2025	34.40	34.59	34.40	34.59	34.59	-0.06%	22
Dec 12, 2025	34.62	34.62	34.61	34.61	34.61	1.04%	13
Dec 11, 2025	34.42	34.47	34.26	34.26	34.26	0.45%	2,130
Dec 10, 2025	34.06	34.10	34.03	34.10	34.10	0.26%	5,672
Dec 9, 2025	34.02	34.02	33.95	34.01	34.01	0.12%	773
Dec 8, 2025	33.89	33.97	33.89	33.97	33.97	0.32%	1,580
Dec 5, 2025	33.85	33.86	33.78	33.86	33.86	-0.29%	3,443
Dec 4, 2025	33.83	33.96	33.79	33.96	33.96	0.77%	1,949
Dec 3, 2025	33.69	33.74	33.66	33.70	33.70	0.54%	1,101
Dec 2, 2025	33.52	33.52	33.49	33.52	33.52	0.42%	1,555
Dec 1, 2025	33.45	33.47	33.38	33.38	33.38	0.30%	305
Nov 28, 2025	33.35	33.47	33.28	33.28	33.28	-0.36%	1,555
Nov 27, 2025	33.39	33.44	33.34	33.40	33.40	0.54%	1,292
Nov 26, 2025	33.14	33.22	33.11	33.22	33.22	1.71%	1,451
Nov 25, 2025	32.74	32.74	32.66	32.66	32.66	0.46%	2,095
Nov 24, 2025	32.49	32.52	32.33	32.51	32.51	1.66%	22,391
Nov 21, 2025	31.90	32.04	31.75	31.98	31.98	-2.14%	9,131
Nov 20, 2025	32.76	32.76	32.66	32.68	32.68	1.15%	3,792
Nov 19, 2025	32.28	32.48	32.28	32.31	32.31	-0.55%	5,233
Nov 18, 2025	32.77	32.77	32.49	32.49	32.49	-2.37%	2,075
Nov 17, 2025	33.25	33.29	33.17	33.28	33.28	-0.39%	934
Nov 14, 2025	33.35	33.46	33.32	33.41	33.41	-1.12%	1,955
Nov 13, 2025	33.74	33.84	33.63	33.79	33.79	1.62%	55,089