|
Closing price on 10/9/2024
|
|
| Open |
2.68 |
| High |
2.68 |
| Low |
2.54 |
| Volume |
11,800 |
| Split-adjusted Price |
2.54 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
+0.02 / +0.79%
|
2.68
|
2.68
|
2.54
|
2.54
|
2.59
|
2.54
|
11,800
|
|
|
10/8/2024
|
0.00 / 0.00%
|
2.50
|
2.52
|
2.50
|
2.52
|
2.52
|
2.52
|
4,700
|
|
|
10/7/2024
|
+0.01 / +0.40%
|
2.52
|
2.52
|
2.52
|
2.52
|
2.52
|
2.52
|
2,200
|
|
|
10/4/2024
|
-0.03 / -1.18%
|
2.46
|
2.51
|
2.46
|
2.51
|
2.48
|
2.51
|
2,100
|
|
|
10/3/2024
|
-0.01 / -0.39%
|
2.55
|
2.59
|
2.54
|
2.54
|
2.54
|
2.54
|
4,800
|
|
|
10/2/2024
|
-0.03 / -1.16%
|
2.52
|
2.58
|
2.52
|
2.55
|
2.55
|
2.55
|
2,400
|
|
|
10/1/2024
|
+0.01 / +0.39%
|
2.58
|
2.60
|
2.57
|
2.58
|
2.58
|
2.58
|
31,300
|
|
|
9/30/2024
|
+0.06 / +2.39%
|
2.53
|
2.59
|
2.52
|
2.57
|
2.54
|
2.57
|
4,500
|
|
|
9/27/2024
|
-0.07 / -2.71%
|
2.58
|
2.58
|
2.51
|
2.51
|
2.53
|
2.51
|
3,900
|
|
|
9/26/2024
|
0.00 / 0.00%
|
2.51
|
2.63
|
2.51
|
2.58
|
2.57
|
2.58
|
3,700
|
|
|
9/25/2024
|
+0.04 / +1.57%
|
2.59
|
2.60
|
2.53
|
2.58
|
2.56
|
2.58
|
3,500
|
|
|
9/24/2024
|
-0.11 / -4.15%
|
2.64
|
2.64
|
2.51
|
2.54
|
2.54
|
2.54
|
4,500
|
|
|
9/23/2024
|
+0.09 / +3.52%
|
2.56
|
2.65
|
2.51
|
2.65
|
2.52
|
2.65
|
20,600
|
|
|
9/20/2024
|
-0.16 / -5.88%
|
2.72
|
2.73
|
2.56
|
2.56
|
2.59
|
2.56
|
22,700
|
|
|
9/19/2024
|
0.00 / 0.00%
|
2.72
|
2.88
|
2.72
|
2.72
|
2.76
|
2.72
|
14,000
|
|
|
9/18/2024
|
+0.17 / +6.67%
|
2.60
|
2.72
|
2.60
|
2.72
|
2.72
|
2.72
|
89,700
|
|
|
9/17/2024
|
-0.04 / -1.54%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
1,300
|
|
|
9/16/2024
|
-0.01 / -0.38%
|
2.60
|
2.60
|
2.55
|
2.59
|
2.55
|
2.59
|
30,300
|
|
|
9/13/2024
|
+0.04 / +1.56%
|
2.56
|
2.60
|
2.56
|
2.60
|
2.57
|
2.60
|
1,200
|
|
|
9/12/2024
|
-0.09 / -3.40%
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
500
|
|
|
9/11/2024
|
+0.10 / +3.92%
|
2.70
|
2.70
|
2.55
|
2.65
|
2.57
|
2.65
|
4,600
|
|
|
9/10/2024
|
0.00 / 0.00%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
200
|
|
|
9/9/2024
|
0.00 / 0.00%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
8,600
|
|
|
9/6/2024
|
+0.02 / +0.79%
|
2.53
|
2.55
|
2.53
|
2.55
|
2.54
|
2.55
|
3,900
|
|
|
9/5/2024
|
0.00 / 0.00%
|
2.53
|
2.53
|
2.53
|
2.53
|
2.53
|
2.53
|
300
|
|
|
9/4/2024
|
0.00 / 0.00%
|
2.53
|
2.54
|
2.53
|
2.53
|
2.53
|
2.53
|
8,600
|
|
|
8/30/2024
|
-0.02 / -0.78%
|
2.51
|
2.57
|
2.51
|
2.53
|
2.53
|
2.53
|
6,200
|
|
|
8/29/2024
|
-0.08 / -3.04%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
1,000
|
|
|
8/28/2024
|
+0.08 / +3.14%
|
2.55
|
2.63
|
2.55
|
2.63
|
2.62
|
2.63
|
600
|
|
|
8/27/2024
|
+0.05 / +2.00%
|
2.50
|
2.55
|
2.50
|
2.55
|
2.51
|
2.55
|
25,100
|
|
|