|
Closing price on 10/7/2022
|
|
| Open |
3.41 |
| High |
3.45 |
| Low |
3.20 |
| Volume |
27,900 |
| Split-adjusted Price |
3.20 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2022
|
-0.11 / -2.49%
|
4.35
|
4.39
|
4.30
|
4.31
|
4.38
|
4.31
|
5,800
|
|
|
9/14/2022
|
-0.02 / -0.45%
|
4.30
|
4.42
|
4.30
|
4.42
|
4.33
|
4.42
|
7,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
4.33
|
4.44
|
4.33
|
4.44
|
4.35
|
4.44
|
4,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
4.48
|
4.49
|
4.44
|
4.44
|
4.45
|
4.44
|
8,000
|
|
|
9/9/2022
|
-0.10 / -2.20%
|
4.31
|
4.49
|
4.31
|
4.44
|
4.45
|
4.44
|
6,900
|
|
|
9/8/2022
|
-0.03 / -0.66%
|
4.57
|
4.57
|
4.30
|
4.54
|
4.46
|
4.54
|
7,500
|
|
|
9/7/2022
|
+0.07 / +1.56%
|
4.50
|
4.58
|
4.36
|
4.57
|
4.47
|
4.57
|
7,600
|
|
|
9/6/2022
|
-0.02 / -0.44%
|
4.52
|
4.52
|
4.50
|
4.50
|
4.52
|
4.50
|
6,500
|
|
|
9/5/2022
|
+0.01 / +0.22%
|
4.46
|
4.73
|
4.46
|
4.52
|
4.52
|
4.52
|
16,300
|
|
|
8/31/2022
|
-0.04 / -0.88%
|
4.56
|
4.56
|
4.49
|
4.51
|
4.52
|
4.51
|
2,400
|
|
|
8/30/2022
|
-0.02 / -0.44%
|
4.78
|
4.78
|
4.47
|
4.55
|
4.57
|
4.55
|
7,700
|
|
|
8/29/2022
|
-0.20 / -4.19%
|
4.69
|
4.69
|
4.48
|
4.57
|
4.52
|
4.57
|
26,300
|
|
|
8/26/2022
|
+0.10 / +2.14%
|
4.60
|
4.78
|
4.60
|
4.77
|
4.74
|
4.77
|
55,600
|
|
|
8/25/2022
|
-0.03 / -0.64%
|
4.78
|
4.78
|
4.55
|
4.67
|
4.60
|
4.67
|
23,300
|
|
|