|
Closing price on 2/3/2023
|
|
| Open |
3.05 |
| High |
3.13 |
| Low |
3.00 |
| Volume |
18,800 |
| Split-adjusted Price |
3.13 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2023
|
+0.04 / +1.36%
|
2.93
|
2.99
|
2.92
|
2.99
|
2.97
|
2.99
|
18,400
|
|
|
1/5/2023
|
+0.01 / +0.34%
|
2.81
|
2.95
|
2.81
|
2.95
|
2.88
|
2.95
|
14,000
|
|
|
1/4/2023
|
-0.01 / -0.34%
|
2.95
|
3.00
|
2.91
|
2.94
|
2.98
|
2.94
|
8,500
|
|
|
1/3/2023
|
+0.11 / +3.87%
|
2.80
|
2.95
|
2.75
|
2.95
|
2.85
|
2.95
|
17,500
|
|
|
12/30/2022
|
+0.05 / +1.79%
|
2.79
|
2.84
|
2.73
|
2.84
|
2.78
|
2.84
|
17,100
|
|
|
12/29/2022
|
-0.04 / -1.41%
|
2.83
|
2.83
|
2.73
|
2.79
|
2.80
|
2.79
|
12,500
|
|
|
12/28/2022
|
+0.06 / +2.17%
|
2.66
|
2.83
|
2.66
|
2.83
|
2.76
|
2.83
|
2,200
|
|
|
12/27/2022
|
+0.13 / +4.92%
|
2.71
|
2.82
|
2.64
|
2.77
|
2.76
|
2.77
|
6,700
|
|
|
12/26/2022
|
-0.19 / -6.71%
|
2.78
|
2.78
|
2.64
|
2.64
|
2.67
|
2.64
|
8,100
|
|
|
12/23/2022
|
+0.03 / +1.07%
|
2.80
|
2.87
|
2.80
|
2.83
|
2.82
|
2.83
|
13,400
|
|
|
12/22/2022
|
+0.04 / +1.45%
|
2.69
|
2.80
|
2.61
|
2.80
|
2.69
|
2.80
|
25,300
|
|
|
12/21/2022
|
-0.02 / -0.72%
|
2.69
|
2.78
|
2.69
|
2.76
|
2.75
|
2.76
|
9,900
|
|
|
12/20/2022
|
-0.06 / -2.11%
|
2.82
|
2.82
|
2.71
|
2.78
|
2.71
|
2.78
|
5,900
|
|
|
12/19/2022
|
0.00 / 0.00%
|
2.84
|
2.88
|
2.80
|
2.84
|
2.86
|
2.84
|
13,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
2.74
|
2.84
|
2.74
|
2.84
|
2.81
|
2.84
|
39,000
|
|
|