|
Closing price on 12/6/2017
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.40 |
| Volume |
0 |
| Split-adjusted Price |
3.66 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.43
|
3.66
|
3,010
|
|
|
12/4/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
0
|
|
|
12/1/2017
|
+0.25 / +6.02%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
10
|
|
|
11/30/2017
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
3.45
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
3.45
|
0
|
|
|
11/28/2017
|
-0.30 / -6.74%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
3.45
|
1,010
|
|
|
11/27/2017
|
-0.05 / -1.11%
|
4.45
|
4.45
|
4.45
|
4.45
|
4.45
|
3.70
|
20
|
|
|
11/24/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
0
|
|
|
11/23/2017
|
+0.24 / +5.63%
|
4.02
|
4.50
|
4.01
|
4.50
|
4.01
|
3.74
|
2,910
|
|
|
11/22/2017
|
0.00 / 0.00%
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
3.55
|
3,770
|
|
|
11/21/2017
|
-0.31 / -6.78%
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
3.55
|
1,210
|
|
|
11/20/2017
|
0.00 / 0.00%
|
4.26
|
4.57
|
4.26
|
4.57
|
4.42
|
3.80
|
4,020
|
|
|
11/17/2017
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
3.80
|
0
|
|
|
11/16/2017
|
0.00 / 0.00%
|
4.26
|
4.57
|
4.26
|
4.57
|
4.57
|
3.80
|
30
|
|
|
11/15/2017
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
3.80
|
0
|
|
|
11/14/2017
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
3.80
|
0
|
|
|
11/13/2017
|
+0.17 / +3.86%
|
4.20
|
4.60
|
4.20
|
4.57
|
4.39
|
3.80
|
2,160
|
|
|
11/10/2017
|
-0.19 / -4.14%
|
4.27
|
4.40
|
4.27
|
4.40
|
4.40
|
3.66
|
30
|
|
|
11/9/2017
|
+0.19 / +4.32%
|
4.59
|
4.59
|
4.59
|
4.59
|
4.59
|
3.82
|
10
|
|
|
11/8/2017
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.37
|
3.66
|
2,060
|
|
|
11/7/2017
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.32
|
3.74
|
3,010
|
|
|
11/6/2017
|
+0.12 / +2.74%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
10
|
|
|
11/3/2017
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
3.65
|
0
|
|
|
11/2/2017
|
+0.28 / +6.83%
|
4.10
|
4.38
|
4.10
|
4.38
|
4.24
|
3.65
|
770
|
|
|
11/1/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.41
|
10
|
|
|
10/31/2017
|
-0.29 / -6.61%
|
4.39
|
4.39
|
4.10
|
4.10
|
4.35
|
3.41
|
690
|
|
|
10/30/2017
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
3.65
|
0
|
|
|
10/27/2017
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
3.65
|
0
|
|
|
10/26/2017
|
+0.08 / +1.86%
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
3.65
|
1,400
|
|
|