Hevol Services Group Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.69	0.70	0.63	0.70	0.70	4.48%	10,000
May 28, 2026	0.72	0.72	0.66	0.67	0.67	-6.94%	46,000
May 27, 2026	0.70	0.72	0.70	0.72	0.72	9.09%	50,000
May 26, 2026	0.68	0.68	0.64	0.66	0.66	-8.33%	30,000
May 22, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	6,000
May 21, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 20, 2026	0.75	0.76	0.70	0.70	0.70	-12.50%	8,000
May 19, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 18, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 15, 2026	0.76	0.97	0.73	0.80	0.80	11.11%	28,000
May 14, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 13, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 12, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 11, 2026	0.72	0.72	0.72	0.72	0.72	-	4,000
May 8, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	6,000
May 7, 2026	0.70	0.70	0.70	0.70	0.70	-	4,000
May 6, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	10,000
May 5, 2026	0.67	0.68	0.67	0.69	0.69	-	10,000
May 4, 2026	0.68	0.68	0.64	0.69	0.69	1.47%	6,000
Apr 30, 2026	0.67	0.68	0.64	0.68	0.68	3.03%	16,000
Apr 29, 2026	0.68	0.69	0.66	0.66	0.66	-4.35%	10,000
Apr 28, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	4,000
Apr 27, 2026	0.70	0.71	0.65	0.71	0.71	-	32,000
Apr 24, 2026	0.70	0.71	0.70	0.71	0.71	-	10,000
Apr 23, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 22, 2026	0.76	0.76	0.71	0.71	0.71	-5.33%	8,000
Apr 21, 2026	0.70	0.70	0.70	0.75	0.75	7.14%	4,000
Apr 20, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	4,000
Apr 17, 2026	0.69	0.75	0.69	0.75	0.75	8.70%	48,000
Apr 16, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	6,000
Apr 15, 2026	0.66	0.67	0.66	0.67	0.67	-	10,000
Apr 14, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	8,000
Apr 13, 2026	0.68	0.69	0.68	0.69	0.69	-1.43%	8,000
Apr 10, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 9, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 8, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 2, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 1, 2026	0.69	0.70	0.69	0.70	0.70	2.94%	6,000
Mar 31, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 30, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 27, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 26, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 25, 2026	0.68	0.68	0.68	0.68	0.68	-	4,000
Mar 24, 2026	0.68	0.68	0.68	0.68	0.68	6.25%	4,000
Mar 23, 2026	0.65	0.65	0.61	0.64	0.64	-8.57%	226,000
Mar 20, 2026	0.70	0.70	0.70	0.70	0.70	-	6,000
Mar 19, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Mar 18, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	4,000
Mar 17, 2026	0.73	0.73	0.68	0.69	0.69	-5.48%	8,000
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	7.35%	4,000