|
Closing price on 12/19/2024
|
|
| Open |
2.51 |
| High |
2.58 |
| Low |
2.48 |
| Volume |
1,600 |
| Split-adjusted Price |
2.58 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
+0.07 / +2.79%
|
2.51
|
2.58
|
2.48
|
2.58
|
2.51
|
2.58
|
1,600
|
|
|
12/18/2024
|
-0.09 / -3.46%
|
2.54
|
2.54
|
2.51
|
2.51
|
2.54
|
2.51
|
4,400
|
|
|
12/17/2024
|
+0.05 / +1.96%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
1,100
|
|
|
12/16/2024
|
-0.02 / -0.78%
|
2.57
|
2.57
|
2.55
|
2.55
|
2.57
|
2.55
|
7,100
|
|
|
12/13/2024
|
+0.07 / +2.80%
|
2.54
|
2.57
|
2.54
|
2.57
|
2.55
|
2.57
|
8,600
|
|
|
12/12/2024
|
-0.05 / -1.96%
|
2.54
|
2.54
|
2.50
|
2.50
|
2.54
|
2.50
|
4,700
|
|
|
12/11/2024
|
0.00 / 0.00%
|
2.56
|
2.58
|
2.55
|
2.55
|
2.58
|
2.55
|
16,300
|
|
|
12/10/2024
|
+0.05 / +2.00%
|
2.52
|
2.58
|
2.52
|
2.55
|
2.56
|
2.55
|
29,300
|
|
|
12/9/2024
|
0.00 / 0.00%
|
2.51
|
2.52
|
2.50
|
2.50
|
2.50
|
2.50
|
9,600
|
|
|
12/6/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
22,900
|
|
|
12/5/2024
|
-0.02 / -0.79%
|
2.40
|
2.52
|
2.40
|
2.50
|
2.50
|
2.50
|
2,600
|
|
|
12/4/2024
|
+0.01 / +0.40%
|
2.52
|
2.52
|
2.50
|
2.52
|
2.51
|
2.52
|
400
|
|
|
12/3/2024
|
0.00 / 0.00%
|
2.51
|
2.51
|
2.51
|
2.51
|
2.51
|
2.51
|
2,000
|
|
|
12/2/2024
|
-0.02 / -0.79%
|
2.52
|
2.52
|
2.51
|
2.51
|
2.51
|
2.51
|
1,300
|
|
|
11/29/2024
|
0.00 / 0.00%
|
2.54
|
2.54
|
2.53
|
2.53
|
2.53
|
2.53
|
400
|
|
|
11/28/2024
|
+0.05 / +2.02%
|
2.48
|
2.53
|
2.48
|
2.53
|
2.53
|
2.53
|
7,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.48
|
2.48
|
2.50
|
2.48
|
8,700
|
|
|
11/26/2024
|
+0.03 / +1.22%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
500
|
|
|
11/25/2024
|
-0.05 / -2.00%
|
2.50
|
2.55
|
2.45
|
2.45
|
2.45
|
2.45
|
18,500
|
|
|
11/22/2024
|
+0.03 / +1.21%
|
2.47
|
2.50
|
2.47
|
2.50
|
2.47
|
2.50
|
1,300
|
|
|
11/21/2024
|
0.00 / 0.00%
|
2.47
|
2.48
|
2.47
|
2.47
|
2.47
|
2.47
|
1,500
|
|
|
11/20/2024
|
-0.01 / -0.40%
|
2.48
|
2.48
|
2.47
|
2.47
|
2.48
|
2.47
|
400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
2.47
|
2.48
|
2.47
|
2.48
|
2.48
|
2.48
|
2,000
|
|
|
11/18/2024
|
0.00 / 0.00%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2,600
|
|
|
11/15/2024
|
-0.01 / -0.40%
|
2.39
|
2.48
|
2.39
|
2.48
|
2.41
|
2.48
|
7,900
|
|
|
11/14/2024
|
-0.02 / -0.80%
|
2.51
|
2.51
|
2.49
|
2.49
|
2.50
|
2.49
|
9,000
|
|
|
11/13/2024
|
+0.01 / +0.40%
|
2.49
|
2.51
|
2.49
|
2.51
|
2.49
|
2.51
|
2,600
|
|
|
11/12/2024
|
-0.04 / -1.57%
|
2.50
|
2.50
|
2.45
|
2.50
|
2.48
|
2.50
|
30,300
|
|
|
11/11/2024
|
+0.03 / +1.20%
|
2.51
|
2.54
|
2.48
|
2.54
|
2.51
|
2.54
|
9,900
|
|
|
11/8/2024
|
-0.04 / -1.57%
|
2.54
|
2.55
|
2.51
|
2.51
|
2.52
|
2.51
|
27,700
|
|
|