|
Closing price on 11/22/2021
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.17 |
| Volume |
251,900 |
| Split-adjusted Price |
8.19 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-0.36 / -4.21%
|
8.50
|
8.80
|
8.17
|
8.19
|
8.40
|
8.19
|
251,900
|
|
|
11/19/2021
|
-0.60 / -6.56%
|
9.10
|
9.10
|
8.54
|
8.55
|
8.78
|
8.55
|
516,200
|
|
|
11/18/2021
|
-0.11 / -1.19%
|
9.11
|
9.36
|
9.10
|
9.15
|
9.17
|
9.15
|
230,700
|
|
|
11/17/2021
|
-0.01 / -0.11%
|
9.85
|
9.85
|
9.00
|
9.26
|
9.44
|
9.26
|
350,300
|
|
|
11/16/2021
|
+0.60 / +6.92%
|
8.67
|
9.27
|
8.67
|
9.27
|
8.98
|
9.27
|
885,000
|
|
|
11/15/2021
|
-0.03 / -0.34%
|
8.90
|
8.90
|
8.60
|
8.67
|
8.72
|
8.67
|
370,400
|
|
|
11/12/2021
|
+0.38 / +4.57%
|
8.32
|
8.89
|
8.32
|
8.70
|
8.72
|
8.70
|
373,000
|
|
|
11/11/2021
|
-0.01 / -0.12%
|
8.33
|
8.33
|
8.20
|
8.32
|
8.23
|
8.32
|
265,800
|
|
|
11/10/2021
|
-0.01 / -0.12%
|
8.34
|
8.34
|
8.16
|
8.33
|
8.26
|
8.33
|
140,800
|
|
|
11/9/2021
|
-0.01 / -0.12%
|
8.30
|
8.35
|
8.20
|
8.34
|
8.23
|
8.34
|
191,300
|
|
|
11/8/2021
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.00
|
8.35
|
8.26
|
8.35
|
171,000
|
|
|
11/5/2021
|
-0.45 / -5.11%
|
8.60
|
8.60
|
8.30
|
8.35
|
8.36
|
8.35
|
291,700
|
|
|
11/4/2021
|
-0.15 / -1.68%
|
8.95
|
8.95
|
8.55
|
8.80
|
8.65
|
8.80
|
120,800
|
|
|
11/3/2021
|
+0.45 / +5.29%
|
9.00
|
9.09
|
8.50
|
8.95
|
8.98
|
8.95
|
642,500
|
|
|
11/2/2021
|
+0.18 / +2.16%
|
8.44
|
8.50
|
8.30
|
8.50
|
8.42
|
8.50
|
309,100
|
|
|
11/1/2021
|
-0.08 / -0.95%
|
8.50
|
8.50
|
8.29
|
8.32
|
8.34
|
8.32
|
75,000
|
|
|
10/29/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.27
|
8.40
|
8.36
|
8.40
|
43,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
8.49
|
8.60
|
8.30
|
8.40
|
8.45
|
8.40
|
45,300
|
|
|
10/27/2021
|
+0.05 / +0.60%
|
8.35
|
8.68
|
8.20
|
8.40
|
8.46
|
8.40
|
144,000
|
|
|
10/26/2021
|
-0.04 / -0.48%
|
8.10
|
8.39
|
8.10
|
8.35
|
8.26
|
8.35
|
56,300
|
|
|
10/25/2021
|
-0.01 / -0.12%
|
8.40
|
8.40
|
8.01
|
8.39
|
8.29
|
8.39
|
26,800
|
|
|
10/22/2021
|
-0.09 / -1.06%
|
8.31
|
8.67
|
8.10
|
8.40
|
8.33
|
8.40
|
95,200
|
|
|
10/21/2021
|
-0.06 / -0.70%
|
8.40
|
8.49
|
8.30
|
8.49
|
8.34
|
8.49
|
81,900
|
|
|
10/20/2021
|
-0.14 / -1.61%
|
8.30
|
8.61
|
8.30
|
8.55
|
8.49
|
8.55
|
42,500
|
|
|
10/19/2021
|
-0.11 / -1.25%
|
8.30
|
8.78
|
8.30
|
8.69
|
8.39
|
8.69
|
91,300
|
|
|
10/18/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.46
|
8.80
|
8.54
|
8.80
|
110,300
|
|
|
10/15/2021
|
-0.11 / -1.23%
|
8.88
|
9.00
|
8.75
|
8.80
|
8.86
|
8.80
|
73,100
|
|
|
10/14/2021
|
+0.13 / +1.48%
|
8.90
|
9.19
|
8.85
|
8.91
|
9.04
|
8.91
|
80,200
|
|
|
10/13/2021
|
-0.12 / -1.35%
|
8.70
|
8.90
|
8.30
|
8.78
|
8.62
|
8.78
|
67,300
|
|
|
10/12/2021
|
-0.10 / -1.11%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.80
|
8.90
|
56,900
|
|
|