|
|
Closing price on 4/24/2024
|
|
| Open |
2.73 |
| High |
2.74 |
| Low |
2.70 |
| Volume |
37,300 |
| Split-adjusted Price |
2.74 |
There is no data on 4/25/2024. Display data on 4/24/2024 instead.
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.02 / +0.74%
|
2.73
|
2.74
|
2.70
|
2.74
|
2.72
|
2.74
|
37,300
|
|
|
4/23/2024
|
-0.02 / -0.73%
|
2.66
|
2.74
|
2.66
|
2.72
|
2.71
|
2.72
|
5,400
|
|
|
4/22/2024
|
0.00 / 0.00%
|
2.75
|
2.75
|
2.57
|
2.74
|
2.68
|
2.74
|
5,600
|
|
|
4/19/2024
|
-0.17 / -5.84%
|
2.89
|
2.89
|
2.72
|
2.74
|
2.74
|
2.74
|
39,200
|
|
|
4/17/2024
|
0.00 / 0.00%
|
3.06
|
3.06
|
2.89
|
2.91
|
2.92
|
2.91
|
8,700
|
|
|
4/16/2024
|
-0.16 / -5.21%
|
2.89
|
3.05
|
2.86
|
2.91
|
2.88
|
2.91
|
60,400
|
|
|
4/15/2024
|
-0.10 / -3.15%
|
3.16
|
3.16
|
2.95
|
3.07
|
2.96
|
3.07
|
39,300
|
|
|
4/12/2024
|
0.00 / 0.00%
|
3.17
|
3.17
|
2.95
|
3.17
|
2.97
|
3.17
|
153,500
|
|
|
4/11/2024
|
-0.09 / -2.76%
|
3.45
|
3.45
|
3.17
|
3.17
|
3.35
|
3.17
|
52,500
|
|
|
4/10/2024
|
+0.21 / +6.89%
|
3.09
|
3.26
|
3.08
|
3.26
|
3.26
|
3.26
|
276,600
|
|
|
4/9/2024
|
+0.05 / +1.67%
|
3.00
|
3.05
|
3.00
|
3.05
|
3.02
|
3.05
|
10,500
|
|
|
4/8/2024
|
-0.01 / -0.33%
|
3.06
|
3.06
|
3.00
|
3.00
|
3.01
|
3.00
|
11,800
|
|
|
4/5/2024
|
+0.01 / +0.33%
|
3.00
|
3.01
|
3.00
|
3.01
|
3.00
|
3.01
|
15,100
|
|
|
4/4/2024
|
0.00 / 0.00%
|
2.97
|
3.02
|
2.97
|
3.00
|
3.00
|
3.00
|
11,200
|
|
|
4/3/2024
|
+0.02 / +0.67%
|
2.98
|
3.01
|
2.98
|
3.00
|
2.98
|
3.00
|
56,200
|
|
|
4/2/2024
|
+0.03 / +1.02%
|
2.95
|
2.98
|
2.95
|
2.98
|
2.96
|
2.98
|
44,500
|
|
|
4/1/2024
|
0.00 / 0.00%
|
2.95
|
2.96
|
2.95
|
2.95
|
2.95
|
2.95
|
15,500
|
|
|
3/29/2024
|
+0.01 / +0.34%
|
2.94
|
2.95
|
2.94
|
2.95
|
2.94
|
2.95
|
3,900
|
|
|
3/28/2024
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
11,700
|
|
|
3/27/2024
|
0.00 / 0.00%
|
2.96
|
2.96
|
2.90
|
2.94
|
2.94
|
2.94
|
21,800
|
|
|
3/26/2024
|
+0.04 / +1.38%
|
2.90
|
2.94
|
2.90
|
2.94
|
2.92
|
2.94
|
72,500
|
|
|
3/25/2024
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.90
|
2.90
|
2.91
|
2.90
|
4,300
|
|
|
3/22/2024
|
0.00 / 0.00%
|
2.89
|
2.90
|
2.89
|
2.90
|
2.90
|
2.90
|
28,800
|
|
|
3/21/2024
|
-0.01 / -0.34%
|
2.85
|
2.92
|
2.85
|
2.90
|
2.89
|
2.90
|
25,100
|
|
|
3/20/2024
|
0.00 / 0.00%
|
2.91
|
2.93
|
2.89
|
2.91
|
2.91
|
2.91
|
13,900
|
|
|
3/19/2024
|
-0.01 / -0.34%
|
2.93
|
2.93
|
2.91
|
2.91
|
2.91
|
2.91
|
19,400
|
|
|
3/18/2024
|
-0.01 / -0.34%
|
2.91
|
2.94
|
2.90
|
2.92
|
2.91
|
2.92
|
26,600
|
|
|
3/15/2024
|
+0.01 / +0.34%
|
2.93
|
2.93
|
2.91
|
2.93
|
2.92
|
2.93
|
5,400
|
|
|
3/14/2024
|
-0.02 / -0.68%
|
2.92
|
2.94
|
2.92
|
2.92
|
2.93
|
2.92
|
26,800
|
|
|
3/13/2024
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.91
|
2.94
|
2.92
|
2.94
|
13,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|