|
Closing price on 12/29/2022
|
|
| Open |
2.83 |
| High |
2.83 |
| Low |
2.73 |
| Volume |
12,500 |
| Split-adjusted Price |
2.79 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
-0.04 / -1.41%
|
2.83
|
2.83
|
2.73
|
2.79
|
2.80
|
2.79
|
12,500
|
|
|
12/28/2022
|
+0.06 / +2.17%
|
2.66
|
2.83
|
2.66
|
2.83
|
2.76
|
2.83
|
2,200
|
|
|
12/27/2022
|
+0.13 / +4.92%
|
2.71
|
2.82
|
2.64
|
2.77
|
2.76
|
2.77
|
6,700
|
|
|
12/26/2022
|
-0.19 / -6.71%
|
2.78
|
2.78
|
2.64
|
2.64
|
2.67
|
2.64
|
8,100
|
|
|
12/23/2022
|
+0.03 / +1.07%
|
2.80
|
2.87
|
2.80
|
2.83
|
2.82
|
2.83
|
13,400
|
|
|
12/22/2022
|
+0.04 / +1.45%
|
2.69
|
2.80
|
2.61
|
2.80
|
2.69
|
2.80
|
25,300
|
|
|
12/21/2022
|
-0.02 / -0.72%
|
2.69
|
2.78
|
2.69
|
2.76
|
2.75
|
2.76
|
9,900
|
|
|
12/20/2022
|
-0.06 / -2.11%
|
2.82
|
2.82
|
2.71
|
2.78
|
2.71
|
2.78
|
5,900
|
|
|
12/19/2022
|
0.00 / 0.00%
|
2.84
|
2.88
|
2.80
|
2.84
|
2.86
|
2.84
|
13,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
2.74
|
2.84
|
2.74
|
2.84
|
2.81
|
2.84
|
39,000
|
|
|
12/15/2022
|
-0.01 / -0.35%
|
2.84
|
2.85
|
2.80
|
2.84
|
2.82
|
2.84
|
8,900
|
|
|
12/14/2022
|
0.00 / 0.00%
|
2.86
|
2.90
|
2.85
|
2.85
|
2.86
|
2.85
|
5,600
|
|
|
12/13/2022
|
-0.09 / -3.06%
|
2.86
|
2.87
|
2.81
|
2.85
|
2.84
|
2.85
|
4,200
|
|
|
12/12/2022
|
+0.05 / +1.73%
|
2.93
|
3.00
|
2.89
|
2.94
|
2.92
|
2.94
|
11,100
|
|
|
12/9/2022
|
0.00 / 0.00%
|
2.83
|
2.89
|
2.81
|
2.89
|
2.87
|
2.89
|
11,200
|
|
|
12/8/2022
|
+0.02 / +0.70%
|
2.81
|
2.93
|
2.81
|
2.89
|
2.86
|
2.89
|
13,800
|
|
|
12/7/2022
|
-0.12 / -4.01%
|
2.85
|
2.98
|
2.84
|
2.87
|
2.89
|
2.87
|
4,000
|
|
|
12/6/2022
|
-0.04 / -1.32%
|
3.03
|
3.03
|
2.90
|
2.99
|
2.96
|
2.99
|
30,700
|
|
|
12/5/2022
|
+0.13 / +4.48%
|
2.90
|
3.04
|
2.90
|
3.03
|
2.97
|
3.03
|
25,200
|
|
|
12/2/2022
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.85
|
2.90
|
2.92
|
2.90
|
10,700
|
|
|
12/1/2022
|
+0.10 / +3.45%
|
2.90
|
3.01
|
2.90
|
3.00
|
2.97
|
3.00
|
44,800
|
|
|
11/30/2022
|
+0.05 / +1.75%
|
2.86
|
2.97
|
2.85
|
2.90
|
2.93
|
2.90
|
4,500
|
|
|
11/29/2022
|
+0.13 / +4.78%
|
2.89
|
2.90
|
2.73
|
2.85
|
2.81
|
2.85
|
16,400
|
|
|
11/28/2022
|
+0.12 / +4.62%
|
2.61
|
2.76
|
2.58
|
2.72
|
2.64
|
2.72
|
37,300
|
|
|
11/25/2022
|
+0.15 / +6.12%
|
2.50
|
2.60
|
2.43
|
2.60
|
2.51
|
2.60
|
7,900
|
|
|
11/24/2022
|
0.00 / 0.00%
|
2.45
|
2.50
|
2.43
|
2.45
|
2.45
|
2.45
|
8,900
|
|
|
11/23/2022
|
-0.11 / -4.30%
|
2.72
|
2.72
|
2.45
|
2.45
|
2.55
|
2.45
|
2,700
|
|
|
11/22/2022
|
+0.02 / +0.79%
|
2.42
|
2.69
|
2.42
|
2.56
|
2.60
|
2.56
|
26,500
|
|
|
11/21/2022
|
+0.13 / +5.39%
|
2.55
|
2.55
|
2.46
|
2.54
|
2.46
|
2.54
|
5,000
|
|
|
11/18/2022
|
-0.09 / -3.60%
|
2.50
|
2.54
|
2.38
|
2.41
|
2.45
|
2.41
|
8,000
|
|
|