|
Closing price on 11/9/2020
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.12 |
| Volume |
1,660 |
| Split-adjusted Price |
3.08 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.12
|
3.20
|
3.19
|
3.08
|
1,660
|
|
|
11/6/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.17
|
0
|
|
|
11/5/2020
|
+0.09 / +2.80%
|
3.02
|
3.30
|
3.02
|
3.30
|
3.16
|
3.17
|
20
|
|
|
11/4/2020
|
0.00 / 0.00%
|
3.21
|
3.21
|
3.21
|
3.21
|
3.21
|
3.09
|
10
|
|
|
11/3/2020
|
-0.24 / -6.96%
|
3.21
|
3.40
|
3.21
|
3.21
|
3.24
|
3.09
|
6,570
|
|
|
11/2/2020
|
+0.07 / +2.07%
|
3.53
|
3.53
|
3.18
|
3.45
|
3.20
|
3.32
|
820
|
|
|
10/30/2020
|
+0.12 / +3.68%
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
3.25
|
10
|
|
|
10/29/2020
|
-0.01 / -0.31%
|
3.06
|
3.40
|
3.06
|
3.26
|
3.26
|
3.13
|
10,260
|
|
|
10/28/2020
|
+0.13 / +4.14%
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
3.14
|
130
|
|
|
10/27/2020
|
+0.14 / +4.67%
|
3.14
|
3.14
|
3.10
|
3.14
|
3.14
|
3.02
|
2,150
|
|
|
10/26/2020
|
-0.20 / -6.25%
|
3.07
|
3.10
|
3.00
|
3.00
|
3.00
|
2.88
|
8,730
|
|
|
10/23/2020
|
-0.05 / -1.54%
|
3.21
|
3.21
|
3.20
|
3.20
|
3.20
|
3.08
|
320
|
|
|
10/22/2020
|
-0.15 / -4.41%
|
3.18
|
3.25
|
3.17
|
3.25
|
3.20
|
3.12
|
12,510
|
|
|
10/21/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.27
|
0
|
|
|
10/20/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.27
|
0
|
|
|
10/19/2020
|
+0.17 / +5.26%
|
3.44
|
3.44
|
3.40
|
3.40
|
3.40
|
3.27
|
120
|
|
|
10/16/2020
|
-0.22 / -6.38%
|
3.24
|
3.25
|
3.23
|
3.23
|
3.23
|
3.11
|
18,150
|
|
|
10/15/2020
|
+0.15 / +4.55%
|
3.15
|
3.50
|
3.15
|
3.45
|
3.45
|
3.32
|
570
|
|
|
10/14/2020
|
0.00 / 0.00%
|
3.30
|
3.31
|
3.30
|
3.30
|
3.30
|
3.17
|
2,020
|
|
|
10/13/2020
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.30
|
3.30
|
3.43
|
3.17
|
1,750
|
|
|
10/12/2020
|
-0.19 / -5.44%
|
3.50
|
3.50
|
3.26
|
3.30
|
3.37
|
3.17
|
9,200
|
|
|
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
|
|
|