|
Closing price on 12/15/2020
|
|
| Open |
3.26 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
1,430 |
| Split-adjusted Price |
2.98 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
-0.16 / -4.91%
|
3.26
|
3.30
|
3.10
|
3.10
|
3.18
|
2.98
|
1,430
|
|
|
12/14/2020
|
-0.24 / -6.86%
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
3.13
|
90
|
|
|
12/11/2020
|
+0.19 / +5.74%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
10
|
|
|
12/10/2020
|
+0.20 / +6.43%
|
3.11
|
3.31
|
3.11
|
3.31
|
3.11
|
3.18
|
700
|
|
|
12/9/2020
|
-0.19 / -5.76%
|
3.30
|
3.30
|
3.11
|
3.11
|
3.25
|
2.99
|
720
|
|
|
12/8/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.17
|
0
|
|
|
12/7/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.17
|
0
|
|
|
12/4/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.17
|
0
|
|
|
12/3/2020
|
+0.03 / +0.92%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.17
|
350
|
|
|
12/2/2020
|
+0.15 / +4.81%
|
3.12
|
3.27
|
3.12
|
3.27
|
3.26
|
3.14
|
1,840
|
|
|
12/1/2020
|
-0.11 / -3.41%
|
3.38
|
3.38
|
3.11
|
3.12
|
3.11
|
3.00
|
5,160
|
|
|
11/30/2020
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
3.11
|
0
|
|
|
11/27/2020
|
+0.01 / +0.31%
|
3.22
|
3.37
|
3.22
|
3.23
|
3.22
|
3.11
|
8,710
|
|
|
11/26/2020
|
0.00 / 0.00%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.10
|
400
|
|
|
11/25/2020
|
0.00 / 0.00%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.10
|
0
|
|
|
11/24/2020
|
-0.22 / -6.40%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.10
|
2,300
|
|
|
11/23/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.31
|
0
|
|
|
11/20/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.31
|
0
|
|
|
11/19/2020
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.31
|
8,710
|
|
|
11/18/2020
|
+0.15 / +4.56%
|
3.29
|
3.44
|
3.29
|
3.44
|
3.31
|
3.31
|
90
|
|
|
11/17/2020
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.29
|
3.29
|
3.29
|
3.16
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.29
|
3.29
|
3.29
|
3.16
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
3.10
|
3.29
|
3.10
|
3.29
|
3.11
|
3.16
|
250
|
|
|
11/12/2020
|
+0.09 / +2.81%
|
3.13
|
3.29
|
3.11
|
3.29
|
3.12
|
3.16
|
2,010
|
|
|
11/11/2020
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.08
|
1,000
|
|
|
11/10/2020
|
-0.10 / -3.13%
|
3.05
|
3.20
|
3.05
|
3.10
|
3.18
|
2.98
|
670
|
|
|
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
|
|
|