|
Closing price on 2/24/2023
|
|
| Open |
3.04 |
| High |
3.04 |
| Low |
3.00 |
| Volume |
11,400 |
| Split-adjusted Price |
3.03 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
0.00 / 0.00%
|
3.04
|
3.04
|
3.00
|
3.03
|
3.00
|
3.03
|
11,400
|
|
|
2/23/2023
|
+0.03 / +1.00%
|
3.08
|
3.08
|
3.00
|
3.03
|
3.02
|
3.03
|
10,600
|
|
|
2/22/2023
|
-0.11 / -3.54%
|
3.13
|
3.13
|
3.00
|
3.00
|
3.02
|
3.00
|
17,600
|
|
|
2/21/2023
|
0.00 / 0.00%
|
3.04
|
3.13
|
3.04
|
3.11
|
3.08
|
3.11
|
29,900
|
|
|
2/20/2023
|
+0.01 / +0.32%
|
3.07
|
3.12
|
3.02
|
3.11
|
3.08
|
3.11
|
18,100
|
|
|
2/17/2023
|
0.00 / 0.00%
|
3.01
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
6,000
|
|
|
2/16/2023
|
0.00 / 0.00%
|
3.10
|
3.15
|
3.02
|
3.10
|
3.11
|
3.10
|
9,400
|
|
|
2/15/2023
|
+0.04 / +1.31%
|
3.14
|
3.14
|
2.99
|
3.10
|
3.03
|
3.10
|
9,300
|
|
|
2/14/2023
|
-0.03 / -0.97%
|
3.09
|
3.09
|
3.00
|
3.06
|
3.02
|
3.06
|
2,100
|
|
|
2/13/2023
|
+0.03 / +0.98%
|
3.00
|
3.09
|
2.96
|
3.09
|
3.06
|
3.09
|
14,000
|
|
|
2/10/2023
|
0.00 / 0.00%
|
3.05
|
3.06
|
2.95
|
3.06
|
3.00
|
3.06
|
5,700
|
|
|
2/9/2023
|
-0.01 / -0.33%
|
3.08
|
3.08
|
3.00
|
3.06
|
3.03
|
3.06
|
8,000
|
|
|
2/8/2023
|
+0.07 / +2.33%
|
3.00
|
3.07
|
2.97
|
3.07
|
2.99
|
3.07
|
9,800
|
|
|
2/7/2023
|
-0.10 / -3.23%
|
3.19
|
3.19
|
3.00
|
3.00
|
3.04
|
3.00
|
24,500
|
|
|
2/6/2023
|
-0.03 / -0.96%
|
3.10
|
3.19
|
3.01
|
3.10
|
3.04
|
3.10
|
9,000
|
|
|
2/3/2023
|
-0.07 / -2.19%
|
3.05
|
3.13
|
3.00
|
3.13
|
3.05
|
3.13
|
18,800
|
|
|
2/2/2023
|
-0.02 / -0.62%
|
3.15
|
3.24
|
3.00
|
3.20
|
3.09
|
3.20
|
10,700
|
|
|
2/1/2023
|
-0.01 / -0.31%
|
3.23
|
3.23
|
3.15
|
3.22
|
3.17
|
3.22
|
13,200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
3.08
|
3.23
|
3.08
|
3.23
|
3.17
|
3.23
|
12,400
|
|
|
1/30/2023
|
+0.05 / +1.57%
|
3.18
|
3.25
|
2.97
|
3.23
|
3.18
|
3.23
|
27,700
|
|
|
1/27/2023
|
+0.17 / +5.65%
|
3.22
|
3.22
|
3.10
|
3.18
|
3.17
|
3.18
|
19,100
|
|
|
1/19/2023
|
+0.01 / +0.33%
|
3.08
|
3.09
|
3.00
|
3.01
|
3.06
|
3.01
|
11,700
|
|
|
1/18/2023
|
-0.09 / -2.91%
|
3.09
|
3.10
|
2.97
|
3.00
|
3.06
|
3.00
|
15,300
|
|
|
1/17/2023
|
+0.05 / +1.64%
|
3.04
|
3.14
|
2.94
|
3.09
|
3.08
|
3.09
|
18,200
|
|
|
1/16/2023
|
+0.01 / +0.33%
|
3.05
|
3.05
|
2.89
|
3.04
|
3.04
|
3.04
|
22,100
|
|
|
1/13/2023
|
+0.03 / +1.00%
|
3.00
|
3.05
|
2.95
|
3.03
|
3.00
|
3.03
|
23,300
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.89
|
3.00
|
2.94
|
3.00
|
9,200
|
|
|
1/11/2023
|
0.00 / 0.00%
|
3.00
|
3.03
|
2.98
|
3.00
|
3.00
|
3.00
|
9,900
|
|
|
1/10/2023
|
+0.02 / +0.67%
|
2.91
|
3.10
|
2.84
|
3.00
|
2.98
|
3.00
|
28,400
|
|
|
1/9/2023
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.98
|
2.98
|
2.98
|
2.98
|
5,800
|
|
|