|
Closing price on 1/6/2022
|
|
| Open |
8.19 |
| High |
8.19 |
| Low |
8.00 |
| Volume |
133,100 |
| Split-adjusted Price |
8.16 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
-0.02 / -0.24%
|
8.19
|
8.19
|
8.00
|
8.16
|
8.08
|
8.16
|
133,100
|
|
|
1/5/2022
|
-0.02 / -0.24%
|
8.27
|
8.27
|
8.00
|
8.18
|
8.12
|
8.18
|
99,100
|
|
|
1/4/2022
|
+0.05 / +0.61%
|
8.15
|
8.20
|
8.13
|
8.20
|
8.18
|
8.20
|
101,500
|
|
|
12/31/2021
|
-0.14 / -1.69%
|
8.29
|
8.30
|
7.90
|
8.15
|
8.10
|
8.15
|
78,500
|
|
|
12/30/2021
|
+0.25 / +3.11%
|
8.00
|
8.40
|
8.00
|
8.29
|
8.21
|
8.29
|
117,100
|
|
|
12/29/2021
|
+0.20 / +2.55%
|
7.85
|
8.10
|
7.83
|
8.04
|
7.96
|
8.04
|
111,800
|
|
|
12/28/2021
|
-0.01 / -0.13%
|
7.89
|
7.95
|
7.80
|
7.84
|
7.86
|
7.84
|
108,700
|
|
|
12/27/2021
|
-0.10 / -1.26%
|
8.00
|
8.00
|
7.81
|
7.85
|
7.86
|
7.85
|
37,900
|
|
|
12/24/2021
|
+0.08 / +1.02%
|
7.87
|
8.00
|
7.85
|
7.95
|
7.91
|
7.95
|
45,300
|
|
|
12/23/2021
|
-0.08 / -1.01%
|
7.95
|
7.95
|
7.82
|
7.87
|
7.86
|
7.87
|
85,500
|
|
|
12/22/2021
|
-0.04 / -0.50%
|
7.82
|
8.00
|
7.82
|
7.95
|
7.90
|
7.95
|
69,600
|
|
|
12/21/2021
|
-0.01 / -0.13%
|
7.90
|
8.00
|
7.89
|
7.99
|
7.92
|
7.99
|
78,200
|
|
|
12/20/2021
|
-0.01 / -0.12%
|
8.04
|
8.20
|
7.99
|
8.00
|
8.01
|
8.00
|
42,300
|
|
|
12/17/2021
|
-0.03 / -0.37%
|
8.08
|
8.09
|
8.00
|
8.01
|
8.03
|
8.01
|
70,000
|
|
|
12/16/2021
|
-0.06 / -0.74%
|
8.10
|
8.10
|
8.01
|
8.04
|
8.04
|
8.04
|
51,000
|
|
|
12/15/2021
|
-0.10 / -1.22%
|
8.02
|
8.19
|
8.00
|
8.10
|
8.05
|
8.10
|
103,800
|
|
|
12/14/2021
|
-0.10 / -1.20%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.16
|
8.20
|
34,200
|
|
|
12/13/2021
|
+0.30 / +3.75%
|
7.86
|
8.32
|
7.86
|
8.30
|
8.21
|
8.30
|
73,600
|
|
|
12/10/2021
|
-0.05 / -0.62%
|
8.05
|
8.19
|
7.77
|
8.00
|
8.02
|
8.00
|
54,500
|
|
|
12/9/2021
|
-0.05 / -0.62%
|
8.28
|
8.28
|
8.00
|
8.05
|
8.10
|
8.05
|
25,800
|
|
|
12/8/2021
|
+0.06 / +0.75%
|
8.10
|
8.20
|
8.04
|
8.10
|
8.08
|
8.10
|
37,500
|
|
|
12/7/2021
|
+0.19 / +2.42%
|
8.10
|
8.20
|
7.86
|
8.04
|
8.00
|
8.04
|
54,400
|
|
|
12/6/2021
|
-0.47 / -5.65%
|
8.38
|
8.38
|
7.81
|
7.85
|
8.09
|
7.85
|
81,600
|
|
|
12/3/2021
|
-0.08 / -0.95%
|
8.35
|
8.49
|
8.31
|
8.32
|
8.37
|
8.32
|
101,800
|
|
|
12/2/2021
|
0.00 / 0.00%
|
8.35
|
8.60
|
8.30
|
8.40
|
8.44
|
8.40
|
119,200
|
|
|
12/1/2021
|
-0.06 / -0.71%
|
8.46
|
8.46
|
8.31
|
8.40
|
8.37
|
8.40
|
74,400
|
|
|
11/30/2021
|
+0.06 / +0.71%
|
8.40
|
8.66
|
8.40
|
8.46
|
8.44
|
8.46
|
140,800
|
|
|
11/29/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.23
|
8.40
|
8.34
|
8.40
|
49,700
|
|
|
11/26/2021
|
+0.02 / +0.24%
|
8.10
|
8.44
|
8.10
|
8.40
|
8.28
|
8.40
|
85,300
|
|
|
11/25/2021
|
-0.02 / -0.24%
|
8.40
|
8.49
|
7.86
|
8.38
|
8.36
|
8.38
|
69,000
|
|
|