|
Closing price on 10/22/2021
|
|
| Open |
8.31 |
| High |
8.67 |
| Low |
8.10 |
| Volume |
95,200 |
| Split-adjusted Price |
8.40 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
-0.09 / -1.06%
|
8.31
|
8.67
|
8.10
|
8.40
|
8.33
|
8.40
|
95,200
|
|
|
10/21/2021
|
-0.06 / -0.70%
|
8.40
|
8.49
|
8.30
|
8.49
|
8.34
|
8.49
|
81,900
|
|
|
10/20/2021
|
-0.14 / -1.61%
|
8.30
|
8.61
|
8.30
|
8.55
|
8.49
|
8.55
|
42,500
|
|
|
10/19/2021
|
-0.11 / -1.25%
|
8.30
|
8.78
|
8.30
|
8.69
|
8.39
|
8.69
|
91,300
|
|
|
10/18/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.46
|
8.80
|
8.54
|
8.80
|
110,300
|
|
|
10/15/2021
|
-0.11 / -1.23%
|
8.88
|
9.00
|
8.75
|
8.80
|
8.86
|
8.80
|
73,100
|
|
|
10/14/2021
|
+0.13 / +1.48%
|
8.90
|
9.19
|
8.85
|
8.91
|
9.04
|
8.91
|
80,200
|
|
|
10/13/2021
|
-0.12 / -1.35%
|
8.70
|
8.90
|
8.30
|
8.78
|
8.62
|
8.78
|
67,300
|
|
|
10/12/2021
|
-0.10 / -1.11%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.80
|
8.90
|
56,900
|
|
|
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
|
|
|