|
Closing price on 12/14/2021
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
34,200 |
| Split-adjusted Price |
8.20 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
-0.10 / -1.20%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.16
|
8.20
|
34,200
|
|
|
12/13/2021
|
+0.30 / +3.75%
|
7.86
|
8.32
|
7.86
|
8.30
|
8.21
|
8.30
|
73,600
|
|
|
12/10/2021
|
-0.05 / -0.62%
|
8.05
|
8.19
|
7.77
|
8.00
|
8.02
|
8.00
|
54,500
|
|
|
12/9/2021
|
-0.05 / -0.62%
|
8.28
|
8.28
|
8.00
|
8.05
|
8.10
|
8.05
|
25,800
|
|
|
12/8/2021
|
+0.06 / +0.75%
|
8.10
|
8.20
|
8.04
|
8.10
|
8.08
|
8.10
|
37,500
|
|
|
12/7/2021
|
+0.19 / +2.42%
|
8.10
|
8.20
|
7.86
|
8.04
|
8.00
|
8.04
|
54,400
|
|
|
12/6/2021
|
-0.47 / -5.65%
|
8.38
|
8.38
|
7.81
|
7.85
|
8.09
|
7.85
|
81,600
|
|
|
12/3/2021
|
-0.08 / -0.95%
|
8.35
|
8.49
|
8.31
|
8.32
|
8.37
|
8.32
|
101,800
|
|
|
12/2/2021
|
0.00 / 0.00%
|
8.35
|
8.60
|
8.30
|
8.40
|
8.44
|
8.40
|
119,200
|
|
|
12/1/2021
|
-0.06 / -0.71%
|
8.46
|
8.46
|
8.31
|
8.40
|
8.37
|
8.40
|
74,400
|
|
|
11/30/2021
|
+0.06 / +0.71%
|
8.40
|
8.66
|
8.40
|
8.46
|
8.44
|
8.46
|
140,800
|
|
|
11/29/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.23
|
8.40
|
8.34
|
8.40
|
49,700
|
|
|
11/26/2021
|
+0.02 / +0.24%
|
8.10
|
8.44
|
8.10
|
8.40
|
8.28
|
8.40
|
85,300
|
|
|
11/25/2021
|
-0.02 / -0.24%
|
8.40
|
8.49
|
7.86
|
8.38
|
8.36
|
8.38
|
69,000
|
|
|
11/24/2021
|
-0.30 / -3.45%
|
8.40
|
8.70
|
8.36
|
8.40
|
8.44
|
8.40
|
102,300
|
|
|
11/23/2021
|
+0.51 / +6.23%
|
7.68
|
8.74
|
7.68
|
8.70
|
8.36
|
8.70
|
158,000
|
|
|
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
|
|
|