Free Trial

hVIVO (HVO) Stock Chart & Stock Price History

→ AI “wealth window” is closing June 25th (From Paradigm Press) (Ad)
Free HVO Stock Alerts
GBX 28
+0.05 (+0.18%)
(As of 05/3/2024 04:35 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

hVIVO Stock Price Performance

5 Day
Performance
+0.72%
1 Month
Performance
-5.08%
3 Month
Performance
-8.20%
6 Month
Performance
+45.08%
Year-To-Date
Performance
+17.01%
1 Year
Performance
+69.70%
Receive HVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for hVIVO and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

HVO Stock Chart for Monday, May, 6, 2024

HVO Chart by TradingView

hVIVO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024GBX 27.95GBX 28
+0.18%		GBX 28.10GBX 27.50830,320 shs£190.50 million
05/02/2024GBX 27.80GBX 27.95
+0.54%		GBX 28.10GBX 27.50472,093 shs£190.16 million
05/01/2024GBX 28.20GBX 27.80
-1.42%		GBX 28.15GBX 27.50661,375 shs£189.14 million
04/30/2024GBX 28.50GBX 28.20
-1.05%		GBX 29GBX 281.92 million shs£191.86 million
04/29/2024GBX 28.25GBX 28.50
+0.88%		GBX 29.30GBX 28.501.24 million shs£193.91 million
04/26/2024GBX 28.60GBX 28.25
-1.22%		GBX 29GBX 28658,001 shs£192.21 million
04/25/2024GBX 28.50GBX 28.60
+0.35%		GBX 29GBX 28.351.82 million shs£194.59 million
04/24/2024GBX 28.42GBX 28.50
+0.28%		GBX 29GBX 28.232.64 million shs£193.91 million
04/23/2024GBX 27.50GBX 28.42
+3.35%		GBX 28.50GBX 27826,104 shs£193.36 million
04/22/2024GBX 26.70GBX 27.50
+3.00%		GBX 27.89GBX 262.06 million shs£187.10 million
04/19/2024GBX 27.01GBX 26.70
-1.15%		GBX 27GBX 262.59 million shs£181.66 million
04/18/2024GBX 28GBX 27.01
-3.54%		GBX 27.60GBX 27500,341 shs£183.77 million
04/17/2024GBX 27.20GBX 28
+2.94%		GBX 28GBX 27.201.29 million shs£190.50 million
04/16/2024GBX 28.05GBX 27.20
-3.03%		GBX 28.50GBX 271.77 million shs£185.06 million
04/15/2024GBX 28.80GBX 28.05
-2.60%		GBX 29.55GBX 282.21 million shs£190.84 million
04/12/2024GBX 29.50GBX 28.61
-3.02%		GBX 29.50GBX 28.611.07 million shs£194.65 million
04/11/2024GBX 29GBX 29.50
+1.72%		GBX 29.50GBX 28.50903,552 shs£200.71 million
04/10/2024GBX 28.75GBX 29
+0.87%		GBX 29.50GBX 28.501.25 million shs£197.31 million
04/09/2024GBX 29.28GBX 28.75
-1.80%		GBX 30GBX 28.754.88 million shs£195.61 million
04/08/2024GBX 29.50GBX 29.28
-0.75%		GBX 29.48GBX 291.97 million shs£199.20 million
04/05/2024GBX 29.40GBX 29.50
+0.35%		GBX 30GBX 292.54 million shs£200.71 million
04/04/2024GBX 30GBX 29.40
-2.01%		GBX 30GBX 29.333.26 million shs£200.00 million
04/03/2024GBX 29.25GBX 30
+2.56%		GBX 30GBX 292.44 million shs£204.11 million
04/02/2024GBX 29.50GBX 29.25
-0.85%		GBX 30GBX 28.502.72 million shs£199.01 million
04/01/2024GBX 29.50GBX 29.50GBX 29.50GBX 28.50646,447 shs£200.71 million
03/29/2024GBX 29.50GBX 29.50GBX 29.50GBX 28.50646,447 shs£200.71 million
03/28/2024GBX 28.90GBX 29.50
+2.08%		GBX 29.50GBX 28.50646,449 shs£200.71 million
03/27/2024GBX 29.16GBX 28.90
-0.87%		GBX 30GBX 28.502.13 million shs£196.63 million
03/26/2024GBX 28.50GBX 29.16
+2.30%		GBX 29.50GBX 281.42 million shs£198.36 million
03/25/2024GBX 28.75GBX 28.50
-0.87%		GBX 29GBX 281.58 million shs£193.91 million
03/22/2024GBX 28.98GBX 28.75
-0.79%		GBX 29.50GBX 28.50668,303 shs£195.61 million
03/21/2024GBX 29.40GBX 28.98
-1.43%		GBX 29.50GBX 28.731.68 million shs£197.17 million
03/20/2024GBX 29.60GBX 29.40
-0.68%		GBX 29.70GBX 291.30 million shs£200.03 million
03/19/2024GBX 28.50GBX 29.60
+3.86%		GBX 32GBX 28.412.19 million shs£201.39 million
03/18/2024GBX 28.50GBX 28.50GBX 28.99GBX 28.01571,448 shs£193.91 million
03/15/2024GBX 28.50GBX 28.60
+0.35%		GBX 29GBX 281.49 million shs£194.59 million
03/14/2024GBX 27.70GBX 28.50
+2.88%		GBX 28.50GBX 271.16 million shs£193.90 million
03/13/2024GBX 27.20GBX 27.70
+1.84%		GBX 27.70GBX 27594,811 shs£188.46 million
03/12/2024GBX 27.36GBX 27.20
-0.60%		GBX 27.70GBX 271.00 million shs£185.06 million
03/11/2024GBX 27.25GBX 27.36
+0.42%		GBX 28GBX 27677,693 shs£186.18 million
The best inflation-proof investment (Ad)

The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.

Click here for the full story
03/08/2024GBX 27GBX 27.16
+0.60%		GBX 28GBX 26.601.15 million shs£184.80 million
03/07/2024GBX 27.30GBX 27
-1.10%		GBX 27.50GBX 26.60972,819 shs£183.70 million
03/06/2024GBX 26.30GBX 27.30
+3.80%		GBX 27.30GBX 26.102.91 million shs£185.74 million
03/05/2024GBX 25.35GBX 26.30
+3.75%		GBX 26.50GBX 25.331.86 million shs£178.94 million
03/04/2024GBX 25GBX 25.35
+1.40%		GBX 25.50GBX 24.501.86 million shs£172.47 million
03/01/2024GBX 25.20GBX 25
-0.79%		GBX 25.50GBX 24.502.07 million shs£170.09 million
02/29/2024GBX 26.10GBX 25.20
-3.45%		GBX 26.20GBX 24.681.84 million shs£171.45 million
02/28/2024GBX 26.25GBX 26.10
-0.57%		GBX 26.77GBX 25.702.92 million shs£177.58 million
02/27/2024GBX 26.70GBX 26.25
-1.69%		GBX 26.90GBX 261.34 million shs£178.60 million
02/26/2024GBX 27.20GBX 26.70
-1.84%		GBX 27.30GBX 26.331.37 million shs£181.66 million
02/23/2024GBX 28GBX 27.20
-2.86%		GBX 27.50GBX 26.303.70 million shs£185.06 million
02/22/2024GBX 25GBX 28
+12.00%		GBX 28GBX 253.55 million shs£190.50 million
02/21/2024GBX 25.65GBX 25
-2.53%		GBX 26GBX 24.544.49 million shs£170.09 million
02/20/2024GBX 26.10GBX 25.65
-1.72%		GBX 26GBX 253.11 million shs£174.52 million
02/19/2024GBX 27.10GBX 26.10
-3.69%		GBX 27.30GBX 25.633.59 million shs£177.58 million
02/16/2024GBX 26.70GBX 27.10
+1.50%		GBX 27.30GBX 26.702.20 million shs£184.38 million
02/15/2024GBX 27.60GBX 26.70
-3.26%		GBX 27.75GBX 26.653.77 million shs£181.66 million
02/14/2024GBX 29.45GBX 27.60
-6.28%		GBX 28.70GBX 27.5567.99 million shs£187.78 million
02/13/2024GBX 29.20GBX 29.45
+0.86%		GBX 30GBX 28.701.07 million shs£200.37 million
02/12/2024GBX 29.50GBX 29.20
-1.02%		GBX 30GBX 291.80 million shs£198.67 million
02/09/2024GBX 29.85GBX 29.50
-1.17%		GBX 30.20GBX 29.063.79 million shs£200.71 million
02/08/2024GBX 30GBX 29.85
-0.50%		GBX 30.20GBX 29.501.34 million shs£203.09 million
02/07/2024GBX 30.50GBX 30
-1.64%		GBX 30.75GBX 29.502.85 million shs£204.11 million
02/06/2024GBX 30GBX 30.50
+1.67%		GBX 31.45GBX 29.804.00 million shs£207.51 million
02/05/2024GBX 29.50GBX 30
+1.69%		GBX 30.30GBX 29.503.24 million shs£204.11 million

Related Companies:
This page (LON:HVO) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
2024 Oil Boom
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Controversial CEO explains new way to amass wealth
Stansberry Research
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media