ASX:HVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.47	37.86	37.39	37.50	37.50	1.85%	8,477
Mar 4, 2026	37.51	37.51	36.71	36.82	36.82	-3.11%	11,448
Mar 3, 2026	38.20	38.20	38.00	38.00	38.00	-0.50%	11,428
Mar 2, 2026	38.50	39.14	37.92	38.19	38.19	-0.81%	2,985
Feb 27, 2026	38.46	38.54	38.46	38.50	38.50	-0.36%	335
Feb 26, 2026	38.86	38.86	38.62	38.64	38.64	1.02%	8,287
Feb 25, 2026	38.69	38.69	38.25	38.25	38.25	-0.13%	8,852
Feb 24, 2026	38.39	38.94	38.27	38.30	38.30	0.13%	6,658
Feb 23, 2026	38.42	38.42	38.25	38.25	38.25	0.05%	10,547
Feb 20, 2026	38.48	38.48	38.23	38.23	38.23	-0.91%	2,627
Feb 19, 2026	38.54	38.59	38.48	38.58	38.58	1.34%	7,301
Feb 18, 2026	38.11	38.13	38.04	38.07	38.07	0.50%	958
Feb 17, 2026	38.03	38.03	37.83	37.88	37.88	-0.21%	2,714
Feb 16, 2026	38.30	38.30	37.96	37.96	37.96	-0.26%	3,697
Feb 13, 2026	38.22	38.25	37.98	38.06	38.06	-1.76%	4,446
Feb 12, 2026	38.62	38.74	38.57	38.74	38.74	1.12%	8,844
Feb 11, 2026	38.30	38.32	38.22	38.31	38.31	0.42%	14,006
Feb 10, 2026	38.16	38.20	38.08	38.15	38.15	-0.03%	3,233
Feb 9, 2026	38.44	38.45	38.16	38.16	38.16	2.22%	1,968
Feb 6, 2026	37.24	37.40	37.10	37.33	37.33	-0.53%	3,732
Feb 5, 2026	37.47	37.73	37.45	37.53	37.53	-0.13%	13,909
Feb 4, 2026	37.46	37.59	37.45	37.58	37.58	0.08%	752
Feb 3, 2026	37.42	37.62	37.33	37.55	37.55	2.68%	3,654
Feb 2, 2026	36.78	37.03	36.55	36.57	36.57	-0.68%	3,795
Jan 30, 2026	36.83	36.84	36.67	36.82	36.82	0.27%	3,378
Jan 29, 2026	36.68	36.72	36.57	36.72	36.72	0.52%	15,132
Jan 28, 2026	36.30	36.53	36.30	36.53	36.53	0.83%	8,563
Jan 27, 2026	36.51	36.51	36.10	36.23	36.23	-0.74%	931
Jan 23, 2026	36.60	36.61	36.50	36.50	36.50	-0.27%	3,012
Jan 22, 2026	36.54	36.62	36.54	36.60	36.60	2.15%	402
Jan 21, 2026	35.81	35.87	35.79	35.83	35.83	-0.11%	1,574
Jan 20, 2026	36.06	36.06	35.87	35.87	35.87	-0.58%	50,356
Jan 19, 2026	36.40	36.40	36.00	36.08	36.08	-1.12%	12,422
Jan 16, 2026	36.37	36.49	36.37	36.49	36.49	0.22%	1,573
Jan 15, 2026	36.28	36.41	36.28	36.41	36.41	0.94%	3,580
Jan 14, 2026	36.02	36.11	36.02	36.07	36.07	0.19%	540
Jan 13, 2026	35.89	36.06	35.89	36.00	36.00	-0.08%	970
Jan 12, 2026	36.15	36.15	36.00	36.03	36.03	1.21%	8,861
Jan 9, 2026	35.70	35.70	35.60	35.60	35.60	0.28%	1,653
Jan 8, 2026	35.75	35.75	35.50	35.50	35.50	-0.84%	1,992
Jan 7, 2026	35.75	35.82	35.75	35.80	35.80	0.82%	3,029
Jan 6, 2026	35.40	35.52	35.40	35.51	35.51	0.37%	1,332
Jan 5, 2026	35.39	35.39	35.24	35.38	35.38	1.64%	8,003
Jan 2, 2026	34.95	34.95	34.72	34.81	34.81	-0.23%	619
Dec 31, 2025	34.89	34.90	34.89	34.89	34.89	0.11%	1,490
Dec 30, 2025	34.86	34.86	34.77	34.85	34.85	0.06%	1,153
Dec 29, 2025	34.80	34.88	34.80	34.83	34.83	0.61%	2,126
Dec 24, 2025	34.53	34.62	34.53	34.62	34.62	-0.23%	1,459
Dec 23, 2025	34.74	34.75	34.70	34.70	34.70	0.09%	2,085
Dec 22, 2025	34.67	34.67	34.59	34.67	34.67	1.32%	1,958
Dec 19, 2025	34.22	34.30	34.22	34.22	34.22	0.71%	1,301
Dec 18, 2025	34.13	34.13	33.98	33.98	33.98	-0.23%	264
Dec 17, 2025	34.18	34.18	34.06	34.06	34.06	-0.50%	1,185
Dec 16, 2025	34.40	34.44	34.07	34.23	34.23	-1.04%	12,109
Dec 15, 2025	34.40	34.59	34.40	34.59	34.59	-0.06%	22
Dec 12, 2025	34.62	34.62	34.61	34.61	34.61	1.04%	13
Dec 11, 2025	34.42	34.47	34.26	34.26	34.26	0.45%	2,130
Dec 10, 2025	34.06	34.10	34.03	34.10	34.10	0.26%	5,672
Dec 9, 2025	34.02	34.02	33.95	34.01	34.01	0.12%	773
Dec 8, 2025	33.89	33.97	33.89	33.97	33.97	0.32%	1,580
Dec 5, 2025	33.85	33.86	33.78	33.86	33.86	-0.29%	3,443
Dec 4, 2025	33.83	33.96	33.79	33.96	33.96	0.77%	1,949
Dec 3, 2025	33.69	33.74	33.66	33.70	33.70	0.54%	1,101
Dec 2, 2025	33.52	33.52	33.49	33.52	33.52	0.42%	1,555
Dec 1, 2025	33.45	33.47	33.38	33.38	33.38	0.30%	305
Nov 28, 2025	33.35	33.47	33.28	33.28	33.28	-0.36%	1,555
Nov 27, 2025	33.39	33.44	33.34	33.40	33.40	0.54%	1,292
Nov 26, 2025	33.14	33.22	33.11	33.22	33.22	1.71%	1,451
Nov 25, 2025	32.74	32.74	32.66	32.66	32.66	0.46%	2,095
Nov 24, 2025	32.49	32.52	32.33	32.51	32.51	1.66%	22,391
Nov 21, 2025	31.90	32.04	31.75	31.98	31.98	-2.14%	9,131
Nov 20, 2025	32.76	32.76	32.66	32.68	32.68	1.15%	3,792
Nov 19, 2025	32.28	32.48	32.28	32.31	32.31	-0.55%	5,233
Nov 18, 2025	32.77	32.77	32.49	32.49	32.49	-2.37%	2,075
Nov 17, 2025	33.25	33.29	33.17	33.28	33.28	-0.39%	934
Nov 14, 2025	33.35	33.46	33.32	33.41	33.41	-1.12%	1,955
Nov 13, 2025	33.74	33.84	33.63	33.79	33.79	1.62%	55,089
Nov 12, 2025	33.33	33.37	33.25	33.25	33.25	0.03%	1,639
Nov 11, 2025	33.23	33.24	33.23	33.24	33.24	1.22%	211
Nov 10, 2025	32.94	32.94	32.84	32.84	32.84	0.67%	519
Nov 7, 2025	32.80	32.80	32.57	32.62	32.62	-0.49%	2,973
Nov 6, 2025	32.67	32.82	32.67	32.78	32.78	1.45%	3,633
Nov 5, 2025	32.78	32.78	31.97	32.31	32.31	-1.52%	3,907
Nov 4, 2025	32.84	32.90	32.81	32.81	32.81	-	1,912
Nov 3, 2025	32.75	32.84	32.72	32.81	32.81	0.80%	11,628
Oct 31, 2025	32.77	32.77	32.55	32.55	32.55	-0.64%	3,374
Oct 30, 2025	32.90	32.90	32.76	32.76	32.76	-0.18%	1,814
Oct 29, 2025	32.80	32.83	32.80	32.82	32.82	0.77%	9,249
Oct 28, 2025	32.65	32.73	32.57	32.57	32.57	-0.03%	4,504
Oct 27, 2025	32.63	32.65	32.53	32.58	32.58	1.05%	552
Oct 24, 2025	32.24	32.26	32.24	32.24	32.24	0.97%	1,896
Oct 23, 2025	31.99	31.99	31.93	31.93	31.93	-0.41%	281
Oct 22, 2025	32.06	32.06	32.06	32.06	32.06	0.03%	2,092
Oct 21, 2025	31.93	32.05	31.92	32.05	32.05	0.60%	19,153
Oct 20, 2025	31.75	31.86	31.75	31.86	31.86	1.63%	3,207
Oct 17, 2025	31.50	31.53	31.35	31.35	31.35	-0.76%	1,744
Oct 16, 2025	31.61	31.61	31.59	31.59	31.59	0.48%	4,688
Oct 15, 2025	31.38	31.51	31.38	31.44	31.44	0.45%	2,863
Oct 14, 2025	31.33	31.42	31.30	31.30	31.30	0.38%	9,662
Oct 13, 2025	31.55	31.55	31.12	31.18	31.18	-1.83%	3,569