|
Closing price on 1/5/2024
|
|
| Open |
3.03 |
| High |
3.04 |
| Low |
2.96 |
| Volume |
10,700 |
| Split-adjusted Price |
2.96 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
-0.07 / -2.31%
|
3.03
|
3.04
|
2.96
|
2.96
|
3.01
|
2.96
|
10,700
|
|
|
1/4/2024
|
-0.07 / -2.26%
|
3.10
|
3.10
|
3.03
|
3.03
|
3.04
|
3.03
|
9,200
|
|
|
1/3/2024
|
+0.02 / +0.65%
|
3.01
|
3.14
|
3.01
|
3.10
|
3.06
|
3.10
|
1,400
|
|
|
1/2/2024
|
+0.06 / +1.99%
|
3.02
|
3.08
|
3.01
|
3.08
|
3.04
|
3.08
|
6,700
|
|
|
12/29/2023
|
-0.03 / -0.98%
|
3.10
|
3.10
|
3.02
|
3.02
|
3.07
|
3.02
|
3,800
|
|
|
12/28/2023
|
+0.04 / +1.33%
|
2.97
|
3.10
|
2.97
|
3.05
|
3.03
|
3.05
|
5,100
|
|
|
12/27/2023
|
-0.04 / -1.31%
|
3.03
|
3.05
|
2.99
|
3.01
|
3.04
|
3.01
|
9,200
|
|
|
12/26/2023
|
+0.04 / +1.33%
|
3.04
|
3.05
|
3.00
|
3.05
|
3.04
|
3.05
|
6,800
|
|
|
12/25/2023
|
+0.03 / +1.01%
|
2.98
|
3.01
|
2.98
|
3.01
|
2.98
|
3.01
|
2,900
|
|
|
12/22/2023
|
-0.04 / -1.32%
|
3.00
|
3.00
|
2.95
|
2.98
|
2.97
|
2.98
|
5,400
|
|
|
12/21/2023
|
0.00 / 0.00%
|
3.02
|
3.02
|
3.02
|
3.02
|
3.02
|
3.02
|
8,200
|
|
|
12/20/2023
|
+0.02 / +0.67%
|
3.00
|
3.02
|
2.96
|
3.02
|
3.01
|
3.02
|
12,200
|
|
|
12/19/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.98
|
3.00
|
2.99
|
3.00
|
4,800
|
|
|
12/18/2023
|
+0.03 / +1.01%
|
3.00
|
3.03
|
2.99
|
3.00
|
3.01
|
3.00
|
11,700
|
|
|
12/15/2023
|
-0.05 / -1.66%
|
3.00
|
3.02
|
2.97
|
2.97
|
2.99
|
2.97
|
9,900
|
|
|
12/14/2023
|
-0.02 / -0.66%
|
3.00
|
3.02
|
3.00
|
3.02
|
3.01
|
3.02
|
2,400
|
|
|
12/13/2023
|
0.00 / 0.00%
|
3.04
|
3.04
|
3.02
|
3.04
|
3.03
|
3.04
|
7,700
|
|
|
12/12/2023
|
0.00 / 0.00%
|
3.04
|
3.06
|
3.02
|
3.04
|
3.03
|
3.04
|
4,300
|
|
|
12/11/2023
|
0.00 / 0.00%
|
3.01
|
3.04
|
2.98
|
3.04
|
3.00
|
3.04
|
8,500
|
|
|
12/8/2023
|
+0.03 / +1.00%
|
3.01
|
3.09
|
3.01
|
3.04
|
3.04
|
3.04
|
10,800
|
|
|
12/7/2023
|
0.00 / 0.00%
|
3.01
|
3.04
|
2.95
|
3.01
|
2.99
|
3.01
|
9,300
|
|
|
12/6/2023
|
+0.01 / +0.33%
|
3.00
|
3.04
|
2.99
|
3.01
|
3.01
|
3.01
|
6,100
|
|
|
12/5/2023
|
0.00 / 0.00%
|
3.02
|
3.02
|
2.99
|
3.00
|
3.00
|
3.00
|
7,500
|
|
|
12/4/2023
|
-0.02 / -0.66%
|
2.98
|
3.05
|
2.98
|
3.00
|
2.99
|
3.00
|
15,300
|
|
|
12/1/2023
|
0.00 / 0.00%
|
3.09
|
3.09
|
2.96
|
3.02
|
2.99
|
3.02
|
12,800
|
|
|
11/30/2023
|
-0.03 / -0.98%
|
2.97
|
3.08
|
2.96
|
3.02
|
3.03
|
3.02
|
3,300
|
|
|
11/29/2023
|
+0.05 / +1.67%
|
3.00
|
3.14
|
2.99
|
3.05
|
3.01
|
3.05
|
22,700
|
|
|
11/28/2023
|
-0.05 / -1.64%
|
2.96
|
3.09
|
2.96
|
3.00
|
3.00
|
3.00
|
9,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
3.03
|
3.05
|
3.03
|
3.05
|
3.04
|
3.05
|
5,200
|
|
|
11/24/2023
|
+0.01 / +0.33%
|
3.04
|
3.09
|
3.01
|
3.05
|
3.06
|
3.05
|
8,300
|
|
|