|
Closing price on 10/27/2022
|
|
| Open |
3.00 |
| High |
3.12 |
| Low |
2.90 |
| Volume |
20,300 |
| Split-adjusted Price |
3.10 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.11 / +3.68%
|
3.00
|
3.12
|
2.90
|
3.10
|
2.97
|
3.10
|
20,300
|
|
|
10/26/2022
|
+0.16 / +5.65%
|
3.00
|
3.00
|
2.99
|
2.99
|
2.99
|
2.99
|
6,900
|
|
|
10/25/2022
|
-0.07 / -2.41%
|
2.90
|
2.95
|
2.70
|
2.83
|
2.72
|
2.83
|
91,100
|
|
|
10/24/2022
|
-0.17 / -5.54%
|
3.05
|
3.07
|
2.90
|
2.90
|
2.96
|
2.90
|
12,900
|
|
|
10/21/2022
|
-0.11 / -3.46%
|
3.08
|
3.18
|
3.02
|
3.07
|
3.09
|
3.07
|
13,500
|
|
|
10/20/2022
|
+0.01 / +0.32%
|
3.19
|
3.28
|
3.15
|
3.18
|
3.20
|
3.18
|
27,700
|
|
|
10/19/2022
|
-0.06 / -1.86%
|
3.20
|
3.20
|
3.17
|
3.17
|
3.19
|
3.17
|
7,100
|
|
|
10/18/2022
|
+0.08 / +2.54%
|
3.16
|
3.35
|
3.15
|
3.23
|
3.27
|
3.23
|
11,400
|
|
|
10/17/2022
|
+0.05 / +1.61%
|
3.30
|
3.30
|
3.15
|
3.15
|
3.20
|
3.15
|
5,300
|
|
|
10/14/2022
|
0.00 / 0.00%
|
3.11
|
3.18
|
3.05
|
3.10
|
3.05
|
3.10
|
7,500
|
|
|
10/13/2022
|
-0.02 / -0.64%
|
3.12
|
3.13
|
3.10
|
3.10
|
3.11
|
3.10
|
7,200
|
|
|
10/12/2022
|
+0.08 / +2.63%
|
3.04
|
3.15
|
3.00
|
3.12
|
3.10
|
3.12
|
6,600
|
|
|
10/11/2022
|
-0.16 / -5.00%
|
3.03
|
3.31
|
3.03
|
3.04
|
3.12
|
3.04
|
7,600
|
|
|
10/10/2022
|
0.00 / 0.00%
|
2.99
|
3.25
|
2.99
|
3.20
|
3.11
|
3.20
|
4,300
|
|
|
10/7/2022
|
-0.23 / -6.71%
|
3.41
|
3.45
|
3.20
|
3.20
|
3.28
|
3.20
|
27,900
|
|
|
10/6/2022
|
0.00 / 0.00%
|
3.53
|
3.53
|
3.41
|
3.43
|
3.48
|
3.43
|
17,200
|
|
|
10/5/2022
|
-0.01 / -0.29%
|
3.44
|
3.57
|
3.40
|
3.43
|
3.42
|
3.43
|
10,600
|
|
|
10/4/2022
|
-0.19 / -5.23%
|
3.54
|
3.62
|
3.38
|
3.44
|
3.43
|
3.44
|
30,500
|
|
|
10/3/2022
|
-0.18 / -4.72%
|
3.85
|
3.87
|
3.63
|
3.63
|
3.76
|
3.63
|
14,100
|
|
|
9/30/2022
|
-0.13 / -3.30%
|
3.90
|
3.91
|
3.67
|
3.81
|
3.70
|
3.81
|
41,600
|
|
|
9/29/2022
|
-0.02 / -0.51%
|
4.00
|
4.00
|
3.92
|
3.94
|
3.98
|
3.94
|
19,200
|
|
|
9/28/2022
|
-0.07 / -1.74%
|
4.03
|
4.08
|
3.94
|
3.96
|
4.03
|
3.96
|
6,300
|
|
|
9/27/2022
|
-0.07 / -1.71%
|
4.12
|
4.12
|
3.98
|
4.03
|
4.04
|
4.03
|
25,700
|
|
|
9/26/2022
|
-0.27 / -6.18%
|
4.26
|
4.26
|
4.10
|
4.10
|
4.16
|
4.10
|
5,500
|
|
|
9/23/2022
|
-0.07 / -1.58%
|
4.26
|
4.46
|
4.25
|
4.37
|
4.32
|
4.37
|
3,600
|
|
|
9/22/2022
|
+0.02 / +0.45%
|
4.14
|
4.44
|
4.14
|
4.44
|
4.40
|
4.44
|
27,100
|
|
|
9/21/2022
|
-0.12 / -2.64%
|
4.59
|
4.59
|
4.23
|
4.42
|
4.30
|
4.42
|
29,100
|
|
|
9/20/2022
|
-0.06 / -1.30%
|
4.60
|
4.63
|
4.50
|
4.54
|
4.55
|
4.54
|
5,400
|
|
|
9/19/2022
|
+0.26 / +5.99%
|
4.20
|
4.64
|
4.20
|
4.60
|
4.36
|
4.60
|
48,200
|
|
|
9/16/2022
|
+0.03 / +0.70%
|
4.31
|
4.34
|
4.30
|
4.34
|
4.31
|
4.34
|
2,800
|
|
|