|
Closing price on 10/11/2021
|
|
| Open |
9.15 |
| High |
9.19 |
| Low |
8.80 |
| Volume |
42,900 |
| Split-adjusted Price |
9.00 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2021
|
-0.19 / -2.07%
|
9.15
|
9.19
|
8.80
|
9.00
|
8.95
|
9.00
|
42,900
|
|
|
10/8/2021
|
-0.11 / -1.18%
|
9.58
|
9.58
|
9.10
|
9.19
|
9.26
|
9.19
|
63,800
|
|
|
10/7/2021
|
+0.51 / +5.80%
|
9.00
|
9.34
|
8.90
|
9.30
|
9.18
|
9.30
|
244,000
|
|
|
10/6/2021
|
+0.57 / +6.93%
|
8.22
|
8.79
|
7.72
|
8.79
|
8.63
|
8.79
|
111,800
|
|
|
10/5/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.11
|
8.22
|
8.23
|
8.22
|
38,500
|
|
|
10/4/2021
|
-0.45 / -5.19%
|
8.40
|
8.67
|
8.07
|
8.22
|
8.21
|
8.22
|
71,700
|
|
|
10/1/2021
|
+0.19 / +2.24%
|
9.07
|
9.07
|
8.48
|
8.67
|
8.85
|
8.67
|
77,100
|
|
|
9/30/2021
|
+0.55 / +6.94%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
109,000
|
|
|
9/29/2021
|
+0.51 / +6.87%
|
7.01
|
7.93
|
7.01
|
7.93
|
7.64
|
7.93
|
78,300
|
|
|
9/28/2021
|
-0.55 / -6.90%
|
7.42
|
7.42
|
7.42
|
7.42
|
7.42
|
7.42
|
14,400
|
|
|
9/27/2021
|
-0.59 / -6.89%
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
35,900
|
|
|
9/24/2021
|
-0.64 / -6.96%
|
8.61
|
8.80
|
8.56
|
8.56
|
8.59
|
8.56
|
163,400
|
|
|
9/23/2021
|
+0.09 / +0.99%
|
9.74
|
9.74
|
8.84
|
9.20
|
9.34
|
9.20
|
141,300
|
|
|
9/22/2021
|
+0.59 / +6.92%
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
45,000
|
|
|
9/21/2021
|
+0.55 / +6.90%
|
8.50
|
8.52
|
7.97
|
8.52
|
8.43
|
8.52
|
317,300
|
|
|
9/20/2021
|
+0.52 / +6.98%
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
81,900
|
|
|
9/17/2021
|
+0.48 / +6.89%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
142,100
|
|
|
9/16/2021
|
+0.45 / +6.90%
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
52,500
|
|
|
9/15/2021
|
+0.42 / +6.89%
|
6.10
|
6.52
|
6.00
|
6.52
|
6.44
|
6.52
|
147,700
|
|
|
9/14/2021
|
+0.10 / +1.67%
|
5.71
|
6.10
|
5.69
|
6.10
|
5.75
|
6.10
|
118,100
|
|
|
9/13/2021
|
-0.09 / -1.48%
|
5.80
|
6.10
|
5.67
|
6.00
|
5.85
|
6.00
|
47,500
|
|
|
9/10/2021
|
-0.26 / -4.09%
|
6.05
|
6.30
|
5.95
|
6.09
|
6.05
|
6.09
|
58,300
|
|
|
9/9/2021
|
-0.05 / -0.78%
|
6.82
|
6.83
|
6.21
|
6.35
|
6.59
|
6.35
|
226,600
|
|
|
9/8/2021
|
+0.41 / +6.84%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
95,500
|
|
|
9/7/2021
|
+0.39 / +6.96%
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
115,500
|
|
|
9/6/2021
|
+0.31 / +5.86%
|
5.13
|
5.60
|
5.12
|
5.60
|
5.41
|
5.60
|
115,700
|
|
|
9/1/2021
|
-0.01 / -0.19%
|
5.01
|
5.29
|
5.01
|
5.29
|
5.23
|
5.29
|
47,600
|
|
|
8/31/2021
|
-0.01 / -0.19%
|
5.31
|
5.32
|
5.20
|
5.30
|
5.30
|
5.30
|
21,700
|
|
|
8/30/2021
|
+0.06 / +1.14%
|
5.26
|
5.35
|
5.20
|
5.31
|
5.30
|
5.31
|
50,800
|
|
|
8/27/2021
|
+0.20 / +3.96%
|
4.95
|
5.25
|
4.73
|
5.25
|
5.08
|
5.25
|
65,200
|
|
|