|
Closing price on 10/6/2023
|
|
| Open |
3.44 |
| High |
3.45 |
| Low |
3.41 |
| Volume |
12,500 |
| Split-adjusted Price |
3.41 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2023
|
-0.03 / -0.87%
|
3.44
|
3.45
|
3.41
|
3.41
|
3.43
|
3.41
|
12,500
|
|
|
10/5/2023
|
+0.22 / +6.83%
|
3.30
|
3.44
|
3.29
|
3.44
|
3.40
|
3.44
|
39,200
|
|
|
10/4/2023
|
+0.04 / +1.26%
|
3.07
|
3.24
|
2.97
|
3.22
|
3.02
|
3.22
|
4,300
|
|
|
10/3/2023
|
-0.17 / -5.07%
|
3.22
|
3.38
|
3.18
|
3.18
|
3.20
|
3.18
|
11,600
|
|
|
10/2/2023
|
-0.07 / -2.05%
|
3.46
|
3.46
|
3.30
|
3.35
|
3.35
|
3.35
|
4,000
|
|
|
9/29/2023
|
+0.03 / +0.88%
|
3.53
|
3.53
|
3.31
|
3.42
|
3.36
|
3.42
|
2,800
|
|
|
9/28/2023
|
-0.03 / -0.88%
|
3.36
|
3.54
|
3.36
|
3.39
|
3.39
|
3.39
|
3,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
3.42
|
3.45
|
3.41
|
3.42
|
3.42
|
3.42
|
1,400
|
|
|
9/26/2023
|
+0.02 / +0.59%
|
3.31
|
3.47
|
3.31
|
3.42
|
3.38
|
3.42
|
31,500
|
|
|
9/25/2023
|
-0.18 / -5.03%
|
3.58
|
3.59
|
3.40
|
3.40
|
3.51
|
3.40
|
11,700
|
|
|
9/22/2023
|
-0.03 / -0.83%
|
3.61
|
3.61
|
3.48
|
3.58
|
3.53
|
3.58
|
13,600
|
|
|
9/21/2023
|
-0.01 / -0.28%
|
3.62
|
3.68
|
3.61
|
3.61
|
3.63
|
3.61
|
11,700
|
|
|
9/20/2023
|
+0.03 / +0.84%
|
3.52
|
3.63
|
3.52
|
3.62
|
3.60
|
3.62
|
38,400
|
|
|
9/19/2023
|
-0.05 / -1.37%
|
3.63
|
3.63
|
3.59
|
3.59
|
3.61
|
3.59
|
28,100
|
|
|
9/18/2023
|
0.00 / 0.00%
|
3.61
|
3.68
|
3.61
|
3.64
|
3.61
|
3.64
|
2,900
|
|
|
9/15/2023
|
-0.02 / -0.55%
|
3.69
|
3.72
|
3.64
|
3.64
|
3.66
|
3.64
|
9,100
|
|
|
9/14/2023
|
-0.01 / -0.27%
|
3.67
|
3.69
|
3.62
|
3.66
|
3.62
|
3.66
|
3,900
|
|
|
9/13/2023
|
+0.05 / +1.38%
|
3.62
|
3.69
|
3.62
|
3.67
|
3.67
|
3.67
|
23,900
|
|
|
9/12/2023
|
-0.07 / -1.90%
|
3.69
|
3.70
|
3.61
|
3.62
|
3.65
|
3.62
|
13,500
|
|
|
9/11/2023
|
+0.09 / +2.50%
|
3.68
|
3.70
|
3.66
|
3.69
|
3.68
|
3.69
|
56,300
|
|
|
9/8/2023
|
-0.02 / -0.55%
|
3.53
|
3.67
|
3.53
|
3.60
|
3.63
|
3.60
|
48,500
|
|
|
9/7/2023
|
-0.01 / -0.28%
|
3.63
|
3.67
|
3.38
|
3.62
|
3.58
|
3.62
|
32,700
|
|
|
9/6/2023
|
-0.03 / -0.82%
|
3.68
|
3.72
|
3.60
|
3.63
|
3.63
|
3.63
|
16,000
|
|
|
9/5/2023
|
+0.07 / +1.95%
|
3.60
|
3.66
|
3.60
|
3.66
|
3.65
|
3.66
|
9,800
|
|
|
8/31/2023
|
+0.08 / +2.28%
|
3.59
|
3.63
|
3.58
|
3.59
|
3.59
|
3.59
|
11,400
|
|
|
8/30/2023
|
-0.07 / -1.96%
|
3.51
|
3.58
|
3.51
|
3.51
|
3.54
|
3.51
|
10,600
|
|
|
8/29/2023
|
-0.01 / -0.28%
|
3.60
|
3.60
|
3.50
|
3.58
|
3.50
|
3.58
|
10,800
|
|
|
8/28/2023
|
0.00 / 0.00%
|
3.59
|
3.60
|
3.49
|
3.59
|
3.54
|
3.59
|
14,000
|
|
|
8/25/2023
|
-0.01 / -0.28%
|
3.59
|
3.60
|
3.52
|
3.59
|
3.55
|
3.59
|
7,700
|
|
|
8/24/2023
|
+0.01 / +0.28%
|
3.57
|
3.60
|
3.54
|
3.60
|
3.58
|
3.60
|
1,900
|
|
|