|
Closing price on 11/15/2024
|
|
| Open |
2.39 |
| High |
2.48 |
| Low |
2.39 |
| Volume |
7,900 |
| Split-adjusted Price |
2.48 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-0.01 / -0.40%
|
2.39
|
2.48
|
2.39
|
2.48
|
2.41
|
2.48
|
7,900
|
|
|
11/14/2024
|
-0.02 / -0.80%
|
2.51
|
2.51
|
2.49
|
2.49
|
2.50
|
2.49
|
9,000
|
|
|
11/13/2024
|
+0.01 / +0.40%
|
2.49
|
2.51
|
2.49
|
2.51
|
2.49
|
2.51
|
2,600
|
|
|
11/12/2024
|
-0.04 / -1.57%
|
2.50
|
2.50
|
2.45
|
2.50
|
2.48
|
2.50
|
30,300
|
|
|
11/11/2024
|
+0.03 / +1.20%
|
2.51
|
2.54
|
2.48
|
2.54
|
2.51
|
2.54
|
9,900
|
|
|
11/8/2024
|
-0.04 / -1.57%
|
2.54
|
2.55
|
2.51
|
2.51
|
2.52
|
2.51
|
27,700
|
|
|
11/7/2024
|
0.00 / 0.00%
|
2.71
|
2.71
|
2.55
|
2.55
|
2.56
|
2.55
|
10,700
|
|
|
11/6/2024
|
+0.01 / +0.39%
|
2.54
|
2.55
|
2.52
|
2.55
|
2.53
|
2.55
|
9,100
|
|
|
11/5/2024
|
+0.04 / +1.60%
|
2.50
|
2.54
|
2.50
|
2.54
|
2.52
|
2.54
|
4,500
|
|
|
11/4/2024
|
-0.04 / -1.57%
|
2.54
|
2.57
|
2.50
|
2.50
|
2.54
|
2.50
|
9,600
|
|
|
11/1/2024
|
0.00 / 0.00%
|
2.54
|
2.55
|
2.50
|
2.54
|
2.54
|
2.54
|
5,800
|
|
|
10/31/2024
|
-0.05 / -1.93%
|
2.57
|
2.58
|
2.54
|
2.54
|
2.55
|
2.54
|
10,700
|
|
|
10/30/2024
|
-0.01 / -0.38%
|
2.67
|
2.67
|
2.42
|
2.59
|
2.47
|
2.59
|
35,700
|
|
|
10/29/2024
|
-0.04 / -1.52%
|
2.64
|
2.79
|
2.59
|
2.60
|
2.72
|
2.60
|
10,000
|
|
|
10/28/2024
|
+0.09 / +3.53%
|
2.55
|
2.69
|
2.52
|
2.64
|
2.65
|
2.64
|
7,600
|
|
|
10/25/2024
|
-0.04 / -1.54%
|
2.58
|
2.60
|
2.55
|
2.55
|
2.58
|
2.55
|
4,300
|
|
|
10/24/2024
|
+0.01 / +0.39%
|
2.60
|
2.60
|
2.56
|
2.59
|
2.59
|
2.59
|
17,100
|
|
|
10/23/2024
|
+0.02 / +0.78%
|
2.60
|
2.66
|
2.57
|
2.58
|
2.61
|
2.58
|
3,600
|
|
|
10/22/2024
|
-0.10 / -3.76%
|
2.65
|
2.65
|
2.55
|
2.56
|
2.57
|
2.56
|
59,400
|
|
|
10/21/2024
|
-0.01 / -0.37%
|
2.81
|
2.81
|
2.57
|
2.66
|
2.65
|
2.66
|
33,100
|
|
|
10/18/2024
|
-0.20 / -6.97%
|
2.72
|
2.85
|
2.67
|
2.67
|
2.68
|
2.67
|
102,400
|
|
|
10/17/2024
|
+0.10 / +3.61%
|
2.96
|
2.96
|
2.80
|
2.87
|
2.92
|
2.87
|
177,700
|
|
|
10/16/2024
|
+0.18 / +6.95%
|
2.58
|
2.77
|
2.58
|
2.77
|
2.75
|
2.77
|
46,000
|
|
|
10/15/2024
|
+0.04 / +1.57%
|
2.55
|
2.59
|
2.55
|
2.59
|
2.57
|
2.59
|
39,400
|
|
|
10/14/2024
|
+0.01 / +0.39%
|
2.54
|
2.55
|
2.54
|
2.55
|
2.54
|
2.55
|
10,300
|
|
|
10/11/2024
|
0.00 / 0.00%
|
2.54
|
2.55
|
2.54
|
2.54
|
2.54
|
2.54
|
16,300
|
|
|
10/10/2024
|
0.00 / 0.00%
|
2.56
|
2.56
|
2.54
|
2.54
|
2.54
|
2.54
|
32,900
|
|
|
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
|
|
|