|
Closing price on 10/9/2020
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.49 |
| Volume |
3,640 |
| Split-adjusted Price |
3.36 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.98
|
130
|
|
|
9/11/2020
|
+0.17 / +5.61%
|
3.21
|
3.21
|
3.04
|
3.20
|
3.20
|
3.08
|
1,120
|
|
|
9/10/2020
|
+0.03 / +1.00%
|
3.02
|
3.03
|
3.02
|
3.03
|
3.03
|
2.91
|
60
|
|
|
9/9/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
0
|
|
|
9/8/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
0
|
|
|
9/7/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
0
|
|
|
9/4/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
0
|
|
|
9/3/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
250
|
|
|
9/1/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
2.98
|
1,310
|
|
|
8/31/2020
|
+0.14 / +4.73%
|
3.01
|
3.10
|
3.01
|
3.10
|
3.06
|
2.98
|
3,420
|
|
|
8/28/2020
|
-0.04 / -1.33%
|
2.97
|
2.97
|
2.91
|
2.96
|
2.95
|
2.85
|
2,780
|
|
|