|
Closing price on 1/7/2025
|
|
| Open |
2.84 |
| High |
2.84 |
| Low |
2.55 |
| Volume |
34,100 |
| Split-adjusted Price |
2.68 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
+0.01 / +0.37%
|
2.84
|
2.84
|
2.55
|
2.68
|
2.78
|
2.68
|
34,100
|
|
|
1/6/2025
|
+0.17 / +6.80%
|
2.50
|
2.67
|
2.50
|
2.67
|
2.63
|
2.67
|
52,000
|
|
|
1/3/2025
|
-0.09 / -3.47%
|
2.58
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
49,600
|
|
|
1/2/2025
|
-0.01 / -0.38%
|
2.61
|
2.61
|
2.54
|
2.59
|
2.56
|
2.59
|
14,000
|
|
|
12/31/2024
|
-0.10 / -3.70%
|
2.62
|
2.78
|
2.60
|
2.60
|
2.61
|
2.60
|
17,900
|
|
|
12/30/2024
|
0.00 / 0.00%
|
2.74
|
2.78
|
2.60
|
2.70
|
2.64
|
2.70
|
7,100
|
|
|
12/27/2024
|
-0.12 / -4.26%
|
3.01
|
3.01
|
2.69
|
2.70
|
2.92
|
2.70
|
121,100
|
|
|
12/26/2024
|
+0.18 / +6.82%
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
164,300
|
|
|
12/25/2024
|
+0.17 / +6.88%
|
2.56
|
2.64
|
2.56
|
2.64
|
2.64
|
2.64
|
44,400
|
|
|
12/24/2024
|
-0.05 / -1.98%
|
2.55
|
2.62
|
2.47
|
2.47
|
2.55
|
2.47
|
12,000
|
|
|
12/23/2024
|
-0.02 / -0.79%
|
2.52
|
2.54
|
2.52
|
2.52
|
2.52
|
2.52
|
2,700
|
|
|
12/20/2024
|
-0.04 / -1.55%
|
2.58
|
2.58
|
2.54
|
2.54
|
2.54
|
2.54
|
11,900
|
|
|
12/19/2024
|
+0.07 / +2.79%
|
2.51
|
2.58
|
2.48
|
2.58
|
2.51
|
2.58
|
1,600
|
|
|
12/18/2024
|
-0.09 / -3.46%
|
2.54
|
2.54
|
2.51
|
2.51
|
2.54
|
2.51
|
4,400
|
|
|
12/17/2024
|
+0.05 / +1.96%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
1,100
|
|
|
12/16/2024
|
-0.02 / -0.78%
|
2.57
|
2.57
|
2.55
|
2.55
|
2.57
|
2.55
|
7,100
|
|
|
12/13/2024
|
+0.07 / +2.80%
|
2.54
|
2.57
|
2.54
|
2.57
|
2.55
|
2.57
|
8,600
|
|
|
12/12/2024
|
-0.05 / -1.96%
|
2.54
|
2.54
|
2.50
|
2.50
|
2.54
|
2.50
|
4,700
|
|
|
12/11/2024
|
0.00 / 0.00%
|
2.56
|
2.58
|
2.55
|
2.55
|
2.58
|
2.55
|
16,300
|
|
|
12/10/2024
|
+0.05 / +2.00%
|
2.52
|
2.58
|
2.52
|
2.55
|
2.56
|
2.55
|
29,300
|
|
|
12/9/2024
|
0.00 / 0.00%
|
2.51
|
2.52
|
2.50
|
2.50
|
2.50
|
2.50
|
9,600
|
|
|
12/6/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
22,900
|
|
|
12/5/2024
|
-0.02 / -0.79%
|
2.40
|
2.52
|
2.40
|
2.50
|
2.50
|
2.50
|
2,600
|
|
|
12/4/2024
|
+0.01 / +0.40%
|
2.52
|
2.52
|
2.50
|
2.52
|
2.51
|
2.52
|
400
|
|
|
12/3/2024
|
0.00 / 0.00%
|
2.51
|
2.51
|
2.51
|
2.51
|
2.51
|
2.51
|
2,000
|
|
|
12/2/2024
|
-0.02 / -0.79%
|
2.52
|
2.52
|
2.51
|
2.51
|
2.51
|
2.51
|
1,300
|
|
|
11/29/2024
|
0.00 / 0.00%
|
2.54
|
2.54
|
2.53
|
2.53
|
2.53
|
2.53
|
400
|
|
|
11/28/2024
|
+0.05 / +2.02%
|
2.48
|
2.53
|
2.48
|
2.53
|
2.53
|
2.53
|
7,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.48
|
2.48
|
2.50
|
2.48
|
8,700
|
|
|
11/26/2024
|
+0.03 / +1.22%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
500
|
|
|