Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free HVO Stock Alerts

hVIVO (HVO) Stock Chart & Stock Price History

hVIVO logo
GBX 6.90 -0.05 (-0.72%)
As of 12:03 PM 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 31.00%, with a year-to-date return of 13.11%. In the past month, the stock has decreased 2.82%, reflecting recent market activity.

As of the latest close, hVIVO traded at GBX 7 with a market cap of £48.19 million and volume of 529,218 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
-6.76%
1 Month
Performance
-2.82%
3 Month
Performance
-8.00%
Year-To-Date
Performance
+13.11%
1 Year
Performance
-31.00%

HVO Stock Chart for Thursday, August, 6, 2026

HVO Chart by TradingView

hVIVO Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2026GBX 6.94GBX 7
+0.86%		GBX 7.10GBX 6.80529,218 shs£48.19 million
08/04/2026GBX 7.20GBX 6.94
-3.61%		GBX 7.40GBX 6.802.29 million shs£50.25 million
08/03/2026GBX 7.40GBX 7.20
-2.70%		GBX 7.50GBX 7.20862,623 shs£49.57 million
07/31/2026GBX 7.75GBX 7.40
-4.52%		GBX 7.42GBX 7.401.07 million shs£50.94 million
07/30/2026GBX 7.24GBX 7.75
+7.09%		GBX 7.83GBX 7.202.31 million shs£53.35 million
07/29/2026GBX 7.06GBX 7.24
+2.58%		GBX 7.50GBX 7785,616 shs£49.82 million
07/28/2026GBX 7.20GBX 7.06
-2.01%		GBX 7.30GBX 7816,813 shs£48.57 million
07/27/2026GBX 7.50GBX 7.20
-4.00%		GBX 7.50GBX 7.10691,456 shs£49.57 million
07/24/2026GBX 6.70GBX 7.50
+11.94%		GBX 7.50GBX 7.114.54 million shs£51.63 million
07/23/2026GBX 6.75GBX 6.70
-0.74%		GBX 6.90GBX 6.332.45 million shs£46.12 million
07/22/2026GBX 6.60GBX 6.75
+2.27%		GBX 6.98GBX 6.43813,938 shs£46.47 million
07/21/2026GBX 6.60GBX 6.60GBX 6.60GBX 6.43569,029 shs£45.43 million
07/20/2026GBX 6.70GBX 6.60
-1.49%		GBX 6.80GBX 6.50982,892 shs£45.43 million
07/17/2026GBX 6.78GBX 6.70
-1.19%		GBX 6.93GBX 6.61649,858 shs£46.12 million
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
Related Companies

This page (LON:HVO) was last updated on 8/6/2026 by MarketBeat.com Staff.
From Our Partners
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
This AI fund sends investors payouts every Thursday
CrowdStrike, Palantir, Nvidia none of them pay a real dividend. But one fund holding the biggest AI names dist...
Investors Alley | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
A Wall Street Veteran's Weekly Trade for Any Market Condition
Dave Aquino spent 25 years at Merrill Lynch and Vanguard studying one weekly options play that worked in bull,...
Base Camp Trading | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
The dollar reset no one told you about
Porter Stansberry says a dollar reset is underway - one that has happened only once before in America's 250-ye...
Porter & Company | Sponsoredtc pixel
This under $7 stock could be.
Just one mile from SpaceX's launchpad sits a small company doing something SpaceX can't - and it still trades ...
Freedom Financial | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel