|
Closing price on 2/22/2024
|
|
| Open |
2.94 |
| High |
2.97 |
| Low |
2.94 |
| Volume |
18,600 |
| Split-adjusted Price |
2.95 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
+0.01 / +0.34%
|
2.94
|
2.97
|
2.94
|
2.95
|
2.96
|
2.95
|
18,600
|
|
|
2/21/2024
|
+0.01 / +0.34%
|
2.93
|
2.99
|
2.93
|
2.94
|
2.94
|
2.94
|
9,100
|
|
|
2/20/2024
|
0.00 / 0.00%
|
2.93
|
2.95
|
2.93
|
2.93
|
2.93
|
2.93
|
3,800
|
|
|
2/19/2024
|
+0.01 / +0.34%
|
2.96
|
2.97
|
2.93
|
2.93
|
2.94
|
2.93
|
31,600
|
|
|
2/16/2024
|
0.00 / 0.00%
|
2.99
|
2.99
|
2.90
|
2.92
|
2.94
|
2.92
|
12,600
|
|
|
2/15/2024
|
+0.01 / +0.34%
|
3.00
|
3.00
|
2.92
|
2.92
|
2.99
|
2.92
|
3,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
2.91
|
2.91
|
2.91
|
2.91
|
2.91
|
2.91
|
100
|
|
|
2/6/2024
|
-0.01 / -0.34%
|
2.99
|
2.99
|
2.91
|
2.91
|
2.93
|
2.91
|
13,500
|
|
|
2/5/2024
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.92
|
2.92
|
2.92
|
2.92
|
5,000
|
|
|
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
|
|
|