|
Closing price on 11/17/2023
|
|
| Open |
3.11 |
| High |
3.12 |
| Low |
3.05 |
| Volume |
9,800 |
| Split-adjusted Price |
3.12 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
+0.02 / +0.65%
|
3.11
|
3.12
|
3.05
|
3.12
|
3.09
|
3.12
|
9,800
|
|
|
11/16/2023
|
-0.03 / -0.96%
|
3.12
|
3.12
|
3.10
|
3.10
|
3.11
|
3.10
|
2,700
|
|
|
11/15/2023
|
+0.03 / +0.97%
|
3.10
|
3.22
|
3.05
|
3.13
|
3.06
|
3.13
|
11,100
|
|
|
11/14/2023
|
0.00 / 0.00%
|
3.11
|
3.14
|
3.10
|
3.10
|
3.11
|
3.10
|
3,200
|
|
|
11/13/2023
|
0.00 / 0.00%
|
3.10
|
3.11
|
3.08
|
3.10
|
3.10
|
3.10
|
1,900
|
|
|
11/10/2023
|
-0.13 / -4.02%
|
3.20
|
3.23
|
3.10
|
3.10
|
3.12
|
3.10
|
10,000
|
|
|
11/9/2023
|
+0.13 / +4.19%
|
3.01
|
3.26
|
3.01
|
3.23
|
3.16
|
3.23
|
6,700
|
|
|
11/8/2023
|
+0.01 / +0.32%
|
3.09
|
3.10
|
3.09
|
3.10
|
3.10
|
3.10
|
9,200
|
|
|
11/7/2023
|
-0.01 / -0.32%
|
3.10
|
3.12
|
3.06
|
3.09
|
3.09
|
3.09
|
3,800
|
|
|
11/6/2023
|
+0.05 / +1.64%
|
3.05
|
3.10
|
3.05
|
3.10
|
3.05
|
3.10
|
1,400
|
|
|
11/3/2023
|
+0.02 / +0.66%
|
3.03
|
3.18
|
3.03
|
3.05
|
3.11
|
3.05
|
4,400
|
|
|
11/2/2023
|
+0.01 / +0.33%
|
3.02
|
3.09
|
3.02
|
3.03
|
3.03
|
3.03
|
11,300
|
|
|
11/1/2023
|
+0.01 / +0.33%
|
3.13
|
3.17
|
3.01
|
3.02
|
3.07
|
3.02
|
1,500
|
|
|
10/31/2023
|
-0.18 / -5.64%
|
3.03
|
3.03
|
3.01
|
3.01
|
3.02
|
3.01
|
4,500
|
|
|
10/30/2023
|
-0.08 / -2.45%
|
3.24
|
3.24
|
3.05
|
3.19
|
3.06
|
3.19
|
49,800
|
|
|
10/27/2023
|
-0.17 / -4.94%
|
3.40
|
3.40
|
3.26
|
3.27
|
3.30
|
3.27
|
1,500
|
|
|
10/26/2023
|
-0.12 / -3.37%
|
3.56
|
3.56
|
3.32
|
3.44
|
3.36
|
3.44
|
9,500
|
|
|
10/25/2023
|
+0.22 / +6.59%
|
3.38
|
3.57
|
3.38
|
3.56
|
3.49
|
3.56
|
8,700
|
|
|
10/24/2023
|
+0.09 / +2.77%
|
3.19
|
3.34
|
3.04
|
3.34
|
3.26
|
3.34
|
6,700
|
|
|
10/23/2023
|
+0.05 / +1.56%
|
3.23
|
3.34
|
3.11
|
3.25
|
3.23
|
3.25
|
4,300
|
|
|
10/20/2023
|
-0.10 / -3.03%
|
3.30
|
3.38
|
3.13
|
3.20
|
3.17
|
3.20
|
6,300
|
|
|
10/19/2023
|
+0.01 / +0.30%
|
3.29
|
3.30
|
3.10
|
3.30
|
3.14
|
3.30
|
6,600
|
|
|
10/18/2023
|
-0.11 / -3.24%
|
3.31
|
3.31
|
3.29
|
3.29
|
3.30
|
3.29
|
400
|
|
|
10/17/2023
|
+0.03 / +0.89%
|
3.45
|
3.45
|
3.37
|
3.40
|
3.44
|
3.40
|
5,000
|
|
|
10/16/2023
|
-0.05 / -1.46%
|
3.24
|
3.47
|
3.24
|
3.37
|
3.44
|
3.37
|
3,300
|
|
|
10/13/2023
|
0.00 / 0.00%
|
3.33
|
3.42
|
3.33
|
3.42
|
3.40
|
3.42
|
500
|
|
|
10/12/2023
|
0.00 / 0.00%
|
3.43
|
3.48
|
3.38
|
3.42
|
3.40
|
3.42
|
2,400
|
|
|
10/11/2023
|
-0.01 / -0.29%
|
3.36
|
3.43
|
3.35
|
3.42
|
3.37
|
3.42
|
10,500
|
|
|
10/10/2023
|
-0.07 / -2.00%
|
3.45
|
3.45
|
3.42
|
3.43
|
3.44
|
3.43
|
1,800
|
|
|
10/9/2023
|
+0.09 / +2.64%
|
3.41
|
3.50
|
3.41
|
3.50
|
3.47
|
3.50
|
17,200
|
|
|