|
Closing price on 12/5/2024
|
|
| Open |
2.40 |
| High |
2.52 |
| Low |
2.40 |
| Volume |
2,600 |
| Split-adjusted Price |
2.50 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2024
|
0.00 / 0.00%
|
2.71
|
2.71
|
2.55
|
2.55
|
2.56
|
2.55
|
10,700
|
|
|
11/6/2024
|
+0.01 / +0.39%
|
2.54
|
2.55
|
2.52
|
2.55
|
2.53
|
2.55
|
9,100
|
|
|
11/5/2024
|
+0.04 / +1.60%
|
2.50
|
2.54
|
2.50
|
2.54
|
2.52
|
2.54
|
4,500
|
|
|
11/4/2024
|
-0.04 / -1.57%
|
2.54
|
2.57
|
2.50
|
2.50
|
2.54
|
2.50
|
9,600
|
|
|
11/1/2024
|
0.00 / 0.00%
|
2.54
|
2.55
|
2.50
|
2.54
|
2.54
|
2.54
|
5,800
|
|
|
10/31/2024
|
-0.05 / -1.93%
|
2.57
|
2.58
|
2.54
|
2.54
|
2.55
|
2.54
|
10,700
|
|
|
10/30/2024
|
-0.01 / -0.38%
|
2.67
|
2.67
|
2.42
|
2.59
|
2.47
|
2.59
|
35,700
|
|
|
10/29/2024
|
-0.04 / -1.52%
|
2.64
|
2.79
|
2.59
|
2.60
|
2.72
|
2.60
|
10,000
|
|
|
10/28/2024
|
+0.09 / +3.53%
|
2.55
|
2.69
|
2.52
|
2.64
|
2.65
|
2.64
|
7,600
|
|
|
10/25/2024
|
-0.04 / -1.54%
|
2.58
|
2.60
|
2.55
|
2.55
|
2.58
|
2.55
|
4,300
|
|
|