Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free HVO Stock Alerts

hVIVO (HVO) Stock Chart & Stock Price History

hVIVO logo
GBX 6.70 -0.15 (-2.18%)
As of 06:39 AM Eastern
Compare

hVIVO Stock Price Performance

The hVIVO (HVO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 35.10%, with a year-to-date return of 9.85%. In the past month, the stock has decreased 15.18%, reflecting recent market activity.

As of the latest close, hVIVO traded at GBX 6.78 with a market cap of £46.68 million and volume of 268,898 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.90%
1 Month
Performance
-15.18%
3 Month
Performance
-31.62%
Year-To-Date
Performance
+9.85%
1 Year
Performance
-35.10%

HVO Stock Chart for Friday, July, 17, 2026

HVO Chart by TradingView

hVIVO Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/16/2026GBX 6.75GBX 6.78
+0.53%		GBX 7GBX 6.70268,898 shs£46.68 million
07/15/2026GBX 6.72GBX 6.75
+0.45%		GBX 7GBX 6.70450,822 shs£46.43 million
07/14/2026GBX 7GBX 6.72
-4.07%		GBX 7GBX 6.70846,684 shs£46.23 million
07/13/2026GBX 6.76GBX 7
+3.52%		GBX 7GBX 6.621.42 million shs£48.19 million
07/10/2026GBX 7GBX 6.76
-3.40%		GBX 7GBX 6.70425,482 shs£46.55 million
07/09/2026GBX 7GBX 7GBX 7GBX 6.70788,267 shs£48.19 million
07/08/2026GBX 7GBX 7GBX 7.20GBX 6.80339,335 shs£48.19 million
07/07/2026GBX 7.10GBX 7
-1.41%		GBX 7.33GBX 6.90603,427 shs£48.19 million
07/06/2026GBX 6.96GBX 7.10
+2.08%		GBX 7.40GBX 6.90187,896 shs£48.88 million
07/03/2026GBX 7.10GBX 6.96
-2.04%		GBX 7.40GBX 6.90467,813 shs£47.88 million
07/02/2026GBX 7.10GBX 7.10GBX 7.33GBX 6.94392,797 shs£48.88 million
07/01/2026GBX 6.80GBX 7.10
+4.41%		GBX 7.34GBX 7.051.30 million shs£46.81 million
06/30/2026GBX 6.79GBX 6.80
+0.22%		GBX 7GBX 6.601.30 million shs£46.81 million
06/29/2026GBX 6.95GBX 6.79
-2.37%		GBX 7.20GBX 6.621.25 million shs£46.71 million
06/26/2026GBX 7.25GBX 6.95
-4.14%		GBX 7.40GBX 6.801.04 million shs£47.84 million
06/25/2026GBX 7.20GBX 7.25
+0.69%		GBX 7.50GBX 71.39 million shs£49.91 million
06/24/2026GBX 7.45GBX 7.20
-3.29%		GBX 7.50GBX 7.20914,521 shs£49.57 million
06/23/2026GBX 7.57GBX 7.45
-1.65%		GBX 7.60GBX 7.26518,712 shs£51.25 million
06/22/2026GBX 7.86GBX 7.57
-3.71%		GBX 8GBX 7.421.65 million shs£52.11 million
06/19/2026GBX 7.88GBX 7.86
-0.23%		GBX 8.10GBX 7.60980,960 shs£54.12 million
06/18/2026GBX 7.90GBX 7.88
-0.25%		GBX 8.10GBX 7.70977,334 shs£54.25 million
06/17/2026GBX 7.90GBX 7.90
-0.03%		GBX 8GBX 7.80242,731 shs£54.38 million
06/16/2026GBX 8.25GBX 7.90
-4.22%		GBX 8.30GBX 7.801.47 million shs£54.40 million
Related Companies

This page (LON:HVO) was last updated on 7/17/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel