|
Closing price on 10/26/2020
|
|
| Open |
3.07 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
8,730 |
| Split-adjusted Price |
2.88 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
-0.20 / -6.25%
|
3.07
|
3.10
|
3.00
|
3.00
|
3.00
|
2.88
|
8,730
|
|
|
10/23/2020
|
-0.05 / -1.54%
|
3.21
|
3.21
|
3.20
|
3.20
|
3.20
|
3.08
|
320
|
|
|
10/22/2020
|
-0.15 / -4.41%
|
3.18
|
3.25
|
3.17
|
3.25
|
3.20
|
3.12
|
12,510
|
|
|
10/21/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.27
|
0
|
|
|
10/20/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.27
|
0
|
|
|
10/19/2020
|
+0.17 / +5.26%
|
3.44
|
3.44
|
3.40
|
3.40
|
3.40
|
3.27
|
120
|
|
|
10/16/2020
|
-0.22 / -6.38%
|
3.24
|
3.25
|
3.23
|
3.23
|
3.23
|
3.11
|
18,150
|
|
|
10/15/2020
|
+0.15 / +4.55%
|
3.15
|
3.50
|
3.15
|
3.45
|
3.45
|
3.32
|
570
|
|
|
10/14/2020
|
0.00 / 0.00%
|
3.30
|
3.31
|
3.30
|
3.30
|
3.30
|
3.17
|
2,020
|
|
|
10/13/2020
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.30
|
3.30
|
3.43
|
3.17
|
1,750
|
|
|
10/12/2020
|
-0.19 / -5.44%
|
3.50
|
3.50
|
3.26
|
3.30
|
3.37
|
3.17
|
9,200
|
|
|
10/9/2020
|
+0.05 / +1.45%
|
3.50
|
3.50
|
3.49
|
3.49
|
3.49
|
3.36
|
3,640
|
|
|
10/8/2020
|
+0.17 / +5.20%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.31
|
4,100
|
|
|
10/7/2020
|
+0.21 / +6.86%
|
3.06
|
3.27
|
3.06
|
3.27
|
3.21
|
3.14
|
13,720
|
|
|
10/6/2020
|
+0.01 / +0.33%
|
3.05
|
3.10
|
3.05
|
3.06
|
3.07
|
2.94
|
7,490
|
|
|
10/5/2020
|
-0.14 / -4.39%
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
2.93
|
2,030
|
|
|
10/2/2020
|
-0.01 / -0.31%
|
3.19
|
3.19
|
3.05
|
3.19
|
3.19
|
3.07
|
1,500
|
|
|
10/1/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.08
|
0
|
|
|
9/30/2020
|
+0.09 / +2.89%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.08
|
300
|
|
|
9/29/2020
|
+0.09 / +2.98%
|
3.00
|
3.11
|
3.00
|
3.11
|
3.00
|
2.99
|
3,870
|
|
|
9/28/2020
|
-0.14 / -4.43%
|
3.02
|
3.02
|
3.02
|
3.02
|
3.02
|
2.90
|
10
|
|
|
9/25/2020
|
+0.01 / +0.32%
|
3.17
|
3.17
|
3.16
|
3.16
|
3.16
|
3.04
|
2,200
|
|
|
9/24/2020
|
-0.22 / -6.53%
|
3.14
|
3.37
|
3.14
|
3.15
|
3.15
|
3.03
|
33,670
|
|
|
9/23/2020
|
0.00 / 0.00%
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
3.24
|
0
|
|
|
9/22/2020
|
+0.07 / +2.12%
|
3.31
|
3.37
|
3.07
|
3.37
|
3.37
|
3.24
|
1,080
|
|
|
9/21/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.17
|
0
|
|
|
9/18/2020
|
0.00 / 0.00%
|
3.07
|
3.40
|
3.07
|
3.30
|
3.30
|
3.17
|
560
|
|
|
9/17/2020
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.01
|
3.30
|
3.30
|
3.17
|
200
|
|
|
9/16/2020
|
+0.17 / +5.61%
|
3.01
|
3.20
|
3.01
|
3.20
|
3.20
|
3.08
|
310
|
|
|
9/15/2020
|
-0.07 / -2.26%
|
3.02
|
3.10
|
3.02
|
3.03
|
3.03
|
2.91
|
1,100
|
|
|