|
Closing price on 2/2/2024
|
|
| Open |
2.92 |
| High |
2.92 |
| Low |
2.90 |
| Volume |
7,500 |
| Split-adjusted Price |
2.92 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
-0.01 / -0.34%
|
2.92
|
2.92
|
2.90
|
2.92
|
2.91
|
2.92
|
7,500
|
|
|
2/1/2024
|
-0.01 / -0.34%
|
2.92
|
2.93
|
2.92
|
2.93
|
2.92
|
2.93
|
2,600
|
|
|
1/31/2024
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
3,500
|
|
|
1/30/2024
|
-0.01 / -0.34%
|
2.88
|
2.95
|
2.88
|
2.94
|
2.94
|
2.94
|
12,300
|
|
|
1/29/2024
|
0.00 / 0.00%
|
2.94
|
3.00
|
2.90
|
2.95
|
2.91
|
2.95
|
13,000
|
|
|
1/26/2024
|
-0.01 / -0.34%
|
3.01
|
3.01
|
2.95
|
2.95
|
2.96
|
2.95
|
5,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
2.96
|
3.00
|
2.87
|
2.96
|
2.93
|
2.96
|
11,100
|
|
|
1/24/2024
|
+0.03 / +1.02%
|
2.94
|
2.97
|
2.73
|
2.96
|
2.83
|
2.96
|
22,800
|
|
|
1/23/2024
|
-0.07 / -2.33%
|
3.00
|
3.01
|
2.93
|
2.93
|
2.98
|
2.93
|
8,000
|
|
|
1/22/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.98
|
3.00
|
2.99
|
3.00
|
1,200
|
|
|
1/19/2024
|
-0.01 / -0.33%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,800
|
|
|
1/18/2024
|
-0.01 / -0.33%
|
3.02
|
3.02
|
2.96
|
3.01
|
2.96
|
3.01
|
500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
3.02
|
3.03
|
3.00
|
3.02
|
3.01
|
3.02
|
22,700
|
|
|
1/16/2024
|
-0.01 / -0.33%
|
3.03
|
3.03
|
3.01
|
3.02
|
3.02
|
3.02
|
8,400
|
|
|
1/15/2024
|
0.00 / 0.00%
|
3.03
|
3.03
|
3.03
|
3.03
|
3.03
|
3.03
|
1,300
|
|
|
1/12/2024
|
-0.01 / -0.33%
|
3.00
|
3.03
|
2.90
|
3.03
|
2.96
|
3.03
|
17,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
3.01
|
3.04
|
3.01
|
3.04
|
3.03
|
3.04
|
200
|
|
|
1/10/2024
|
0.00 / 0.00%
|
3.00
|
3.05
|
3.00
|
3.04
|
3.02
|
3.04
|
1,400
|
|
|
1/9/2024
|
-0.01 / -0.33%
|
3.05
|
3.05
|
3.02
|
3.04
|
3.02
|
3.04
|
8,800
|
|
|
1/8/2024
|
+0.09 / +3.04%
|
3.02
|
3.05
|
2.98
|
3.05
|
3.04
|
3.05
|
10,600
|
|
|
1/5/2024
|
-0.07 / -2.31%
|
3.03
|
3.04
|
2.96
|
2.96
|
3.01
|
2.96
|
10,700
|
|
|
1/4/2024
|
-0.07 / -2.26%
|
3.10
|
3.10
|
3.03
|
3.03
|
3.04
|
3.03
|
9,200
|
|
|
1/3/2024
|
+0.02 / +0.65%
|
3.01
|
3.14
|
3.01
|
3.10
|
3.06
|
3.10
|
1,400
|
|
|
1/2/2024
|
+0.06 / +1.99%
|
3.02
|
3.08
|
3.01
|
3.08
|
3.04
|
3.08
|
6,700
|
|
|
12/29/2023
|
-0.03 / -0.98%
|
3.10
|
3.10
|
3.02
|
3.02
|
3.07
|
3.02
|
3,800
|
|
|
12/28/2023
|
+0.04 / +1.33%
|
2.97
|
3.10
|
2.97
|
3.05
|
3.03
|
3.05
|
5,100
|
|
|
12/27/2023
|
-0.04 / -1.31%
|
3.03
|
3.05
|
2.99
|
3.01
|
3.04
|
3.01
|
9,200
|
|
|
12/26/2023
|
+0.04 / +1.33%
|
3.04
|
3.05
|
3.00
|
3.05
|
3.04
|
3.05
|
6,800
|
|
|
12/25/2023
|
+0.03 / +1.01%
|
2.98
|
3.01
|
2.98
|
3.01
|
2.98
|
3.01
|
2,900
|
|
|
12/22/2023
|
-0.04 / -1.32%
|
3.00
|
3.00
|
2.95
|
2.98
|
2.97
|
2.98
|
5,400
|
|
|