HVIIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.29	0.39	0.29	0.36	0.36	27.45%	2,252,195
Sep 22, 2026	0.29	0.30	0.28	0.28	0.28	-5.01%	19,854
Sep 21, 2026	0.29	0.30	0.28	0.30	0.30	-1.40%	276,266
Sep 18, 2026	0.28	0.32	0.28	0.30	0.30	-0.17%	8,159
Sep 17, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	102,118
Sep 16, 2026	0.31	0.35	0.29	0.29	0.29	-4.43%	107,943
Sep 15, 2026	0.33	0.33	0.30	0.30	0.30	-8.02%	78,696
Sep 14, 2026	0.33	0.33	0.32	0.33	0.33	5.57%	50,021
Sep 11, 2026	0.31	0.35	0.31	0.31	0.31	-5.30%	60,699
Sep 10, 2026	0.35	0.35	0.33	0.33	0.33	-	37,808
Sep 9, 2026	0.31	0.33	0.30	0.33	0.33	2.90%	42,453
Sep 8, 2026	0.32	0.33	0.27	0.32	0.32	7.65%	47,768
Sep 4, 2026	0.34	0.34	0.28	0.30	0.30	-5.70%	41,658
Sep 3, 2026	0.30	0.37	0.27	0.32	0.32	5.30%	86,748
Sep 2, 2026	0.26	0.33	0.26	0.30	0.30	7.18%	96,261
Sep 1, 2026	0.27	0.28	0.27	0.28	0.28	-6.70%	37,087
Aug 31, 2026	0.28	0.32	0.27	0.30	0.30	7.14%	36,554
Aug 28, 2026	0.30	0.33	0.27	0.28	0.28	-3.45%	137,429
Aug 27, 2026	0.30	0.37	0.29	0.29	0.29	-4.10%	57,774
Aug 26, 2026	0.28	0.30	0.28	0.30	0.30	-2.45%	31,479
Aug 25, 2026	0.28	0.32	0.27	0.31	0.31	14.81%	147,087
Aug 24, 2026	0.25	0.29	0.25	0.27	0.27	7.96%	180,707
Aug 21, 2026	0.28	0.29	0.25	0.25	0.25	-7.75%	461,650
Aug 20, 2026	0.28	0.29	0.27	0.27	0.27	-4.88%	4,623
Aug 19, 2026	0.30	0.30	0.27	0.29	0.29	-1.72%	129,745
Aug 18, 2026	0.29	0.32	0.28	0.29	0.29	3.53%	33,068
Aug 17, 2026	0.29	0.31	0.28	0.28	0.28	3.21%	74,728
Aug 14, 2026	0.29	0.31	0.27	0.27	0.27	-0.40%	84,811
Aug 13, 2026	0.27	0.29	0.27	0.27	0.27	-4.29%	2,652
Aug 12, 2026	0.28	0.29	0.27	0.28	0.28	5.48%	341,160
Aug 11, 2026	0.24	0.29	0.24	0.27	0.27	3.65%	520,205
Aug 10, 2026	0.25	0.26	0.25	0.26	0.26	4.16%	27,277
Aug 7, 2026	0.26	0.26	0.24	0.25	0.25	-3.85%	24,382
Aug 6, 2026	0.26	0.28	0.24	0.26	0.26	-3.70%	339,905
Aug 5, 2026	0.31	0.31	0.27	0.27	0.27	-9.97%	1,405
Aug 4, 2026	0.34	0.34	0.27	0.30	0.30	-6.18%	535,502
Aug 3, 2026	0.34	0.34	0.32	0.32	0.32	-5.99%	7,935
Jul 31, 2026	0.34	0.34	0.34	0.34	0.34	-	996
Jul 30, 2026	0.34	0.34	0.30	0.34	0.34	-	11,216
Jul 28, 2026	0.34	0.35	0.34	0.34	0.34	9.68%	28,433
Jul 27, 2026	0.34	0.34	0.31	0.31	0.31	-11.43%	5,700
Jul 24, 2026	0.35	0.35	0.30	0.35	0.35	-2.75%	12,552
Jul 21, 2026	0.31	0.36	0.31	0.36	0.36	-0.03%	2,256
Jul 20, 2026	0.25	0.36	0.25	0.36	0.36	2.86%	5,000
Jul 15, 2026	0.37	0.37	0.33	0.35	0.35	-5.41%	4,084
Jul 9, 2026	0.36	0.40	0.32	0.37	0.37	-11.90%	48,070
Jul 8, 2026	0.38	0.42	0.33	0.42	0.42	20.03%	1,300
Jul 7, 2026	0.32	0.35	0.32	0.35	0.35	-7.92%	2,468
Jul 2, 2026	0.38	0.39	0.28	0.38	0.38	8.57%	227,096
Jul 1, 2026	0.39	0.39	0.26	0.35	0.35	-10.03%	9,085