Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

HVIIR.US (HVIIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.25 0.28 0.25 0.28 329
11th Dec 2025 (Thu) 0.25 0.28 0.25 0.285 600
10th Dec 2025 (Wed) 0.25 0.25 0.25 0.25 0
9th Dec 2025 (Tue) 0.25 0.25 0.231 0.24 13,756
8th Dec 2025 (Mon) 0.27 0.27 0.27 0.27 1
5th Dec 2025 (Fri) 0.27 0.27 0.27 0.27 800
4th Dec 2025 (Thu) 0.28 0.28 0.2701 0.27 2,005
3rd Dec 2025 (Wed) 0.2695 0.2701 0.2695 0.3141 200
2nd Dec 2025 (Tue) 0.305 0.305 0.305 0.3053 502
1st Dec 2025 (Mon) 0.2701 0.2709 0.2701 0.2709 582
28th Nov 2025 (Fri) 0.32 0.33 0.32 0.33 698
27th Nov 2025 (Thu) 0.32 0.32 0.27 0.30 5,804
26th Nov 2025 (Wed) 0.32 0.32 0.27 0.30 5,804
25th Nov 2025 (Tue) 0.3091 0.32 0.3091 0.32 0
24th Nov 2025 (Mon) 0.3091 0.31 0.3091 0.31 0
21st Nov 2025 (Fri) 0.3091 0.31 0.3001 0.31 1
20th Nov 2025 (Thu) 0.30 0.3201 0.30 0.3201 0
19th Nov 2025 (Wed) 0.30 0.3201 0.30 0.3201 0
18th Nov 2025 (Tue) 0.30 0.33 0.2912 0.33 10,800
17th Nov 2025 (Mon) 0.3501 0.3501 0.25 0.276 41,819
14th Nov 2025 (Fri) 0.3984 0.3984 0.3984 0.40 219
13th Nov 2025 (Thu) 0.38 0.38 0.38 0.38 0
12th Nov 2025 (Wed) 0.40 0.40 0.3601 0.36 8,700
11th Nov 2025 (Tue) 0.40 0.40 0.40 0.40 685
10th Nov 2025 (Mon) 0.40 0.40 0.40 0.40 100
7th Nov 2025 (Fri) 0.395 0.41 0.395 0.4125 2,440
6th Nov 2025 (Thu) 0.4202 0.4202 0.4202 0.436 0
5th Nov 2025 (Wed) 0.40 0.42 0.40 0.42 0
4th Nov 2025 (Tue) 0.50 0.50 0.45 0.45 0
3rd Nov 2025 (Mon) 0.50 0.50 0.50 0.45 800
31st Oct 2025 (Fri) 0.47 0.47 0.47 0.49 1,000
30th Oct 2025 (Thu) 0.50 0.50 0.4998 0.4998 0
29th Oct 2025 (Wed) 0.50 0.50 0.50 0.48 0
28th Oct 2025 (Tue) 0.50 0.54 0.50 0.50 38,388
27th Oct 2025 (Mon) 0.58 0.591 0.5125 0.5101 50,097
24th Oct 2025 (Fri) 0.6201 0.6215 0.54 0.5617 126,885
23rd Oct 2025 (Thu) 0.5513 0.6499 0.55 0.62 165,163
22nd Oct 2025 (Wed) 0.42 0.42 0.42 0.4201 22,000
21st Oct 2025 (Tue) 0.42 0.44 0.42 0.44 0
20th Oct 2025 (Mon) 0.42 0.42 0.42 0.42 7,600
17th Oct 2025 (Fri) 0.4455 0.4455 0.42 0.42 0
16th Oct 2025 (Thu) 0.4455 0.45 0.4225 0.42 2,000
15th Oct 2025 (Wed) 0.36 0.43 0.36 0.43 0
14th Oct 2025 (Tue) 0.36 0.4887 0.36 0.4063 23,181
FTSE 100 Latest
Value9,649.03
Change-54.13