|
Closing price on 2/7/2022
|
|
| Open |
6.87 |
| High |
7.35 |
| Low |
6.87 |
| Volume |
39,800 |
| Split-adjusted Price |
7.35 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.48 / +6.99%
|
6.87
|
7.35
|
6.87
|
7.35
|
7.26
|
7.35
|
39,800
|
|
|
1/28/2022
|
+0.06 / +0.88%
|
6.50
|
6.95
|
6.50
|
6.87
|
6.82
|
6.87
|
29,300
|
|
|
1/27/2022
|
+0.01 / +0.15%
|
6.96
|
6.96
|
6.40
|
6.81
|
6.77
|
6.81
|
30,100
|
|
|
1/26/2022
|
-0.20 / -2.86%
|
7.20
|
7.20
|
6.52
|
6.80
|
6.87
|
6.80
|
18,000
|
|
|
1/25/2022
|
-0.20 / -2.78%
|
7.18
|
7.18
|
6.72
|
7.00
|
6.88
|
7.00
|
21,600
|
|
|
1/24/2022
|
-0.23 / -3.10%
|
7.44
|
7.45
|
6.91
|
7.20
|
7.08
|
7.20
|
40,800
|
|
|
1/21/2022
|
+0.48 / +6.91%
|
7.18
|
7.43
|
7.18
|
7.43
|
7.41
|
7.43
|
78,500
|
|
|
1/20/2022
|
+0.45 / +6.92%
|
6.50
|
6.95
|
6.50
|
6.95
|
6.75
|
6.95
|
40,600
|
|
|
1/19/2022
|
-0.39 / -5.66%
|
6.89
|
6.89
|
6.42
|
6.50
|
6.65
|
6.50
|
31,200
|
|
|
1/18/2022
|
-0.51 / -6.89%
|
7.40
|
7.60
|
6.89
|
6.89
|
7.02
|
6.89
|
66,700
|
|
|
1/17/2022
|
-0.30 / -3.90%
|
7.70
|
8.10
|
7.36
|
7.40
|
7.84
|
7.40
|
69,500
|
|
|
1/14/2022
|
-0.26 / -3.27%
|
7.42
|
7.89
|
7.42
|
7.70
|
7.62
|
7.70
|
113,700
|
|
|
1/13/2022
|
-0.27 / -3.28%
|
8.48
|
8.48
|
7.85
|
7.96
|
8.10
|
7.96
|
121,500
|
|
|
1/12/2022
|
-0.48 / -5.51%
|
8.52
|
8.53
|
8.12
|
8.23
|
8.22
|
8.23
|
145,800
|
|
|
1/11/2022
|
-0.14 / -1.58%
|
8.85
|
8.92
|
8.60
|
8.71
|
8.78
|
8.71
|
231,400
|
|
|
1/10/2022
|
+0.57 / +6.88%
|
8.28
|
8.85
|
8.28
|
8.85
|
8.77
|
8.85
|
308,900
|
|
|
1/7/2022
|
+0.12 / +1.47%
|
8.16
|
8.29
|
8.00
|
8.28
|
8.19
|
8.28
|
234,500
|
|
|
1/6/2022
|
-0.02 / -0.24%
|
8.19
|
8.19
|
8.00
|
8.16
|
8.08
|
8.16
|
133,100
|
|
|
1/5/2022
|
-0.02 / -0.24%
|
8.27
|
8.27
|
8.00
|
8.18
|
8.12
|
8.18
|
99,100
|
|
|
1/4/2022
|
+0.05 / +0.61%
|
8.15
|
8.20
|
8.13
|
8.20
|
8.18
|
8.20
|
101,500
|
|
|
12/31/2021
|
-0.14 / -1.69%
|
8.29
|
8.30
|
7.90
|
8.15
|
8.10
|
8.15
|
78,500
|
|
|
12/30/2021
|
+0.25 / +3.11%
|
8.00
|
8.40
|
8.00
|
8.29
|
8.21
|
8.29
|
117,100
|
|
|
12/29/2021
|
+0.20 / +2.55%
|
7.85
|
8.10
|
7.83
|
8.04
|
7.96
|
8.04
|
111,800
|
|
|
12/28/2021
|
-0.01 / -0.13%
|
7.89
|
7.95
|
7.80
|
7.84
|
7.86
|
7.84
|
108,700
|
|
|
12/27/2021
|
-0.10 / -1.26%
|
8.00
|
8.00
|
7.81
|
7.85
|
7.86
|
7.85
|
37,900
|
|
|
12/24/2021
|
+0.08 / +1.02%
|
7.87
|
8.00
|
7.85
|
7.95
|
7.91
|
7.95
|
45,300
|
|
|
12/23/2021
|
-0.08 / -1.01%
|
7.95
|
7.95
|
7.82
|
7.87
|
7.86
|
7.87
|
85,500
|
|
|
12/22/2021
|
-0.04 / -0.50%
|
7.82
|
8.00
|
7.82
|
7.95
|
7.90
|
7.95
|
69,600
|
|
|
12/21/2021
|
-0.01 / -0.13%
|
7.90
|
8.00
|
7.89
|
7.99
|
7.92
|
7.99
|
78,200
|
|
|
12/20/2021
|
-0.01 / -0.12%
|
8.04
|
8.20
|
7.99
|
8.00
|
8.01
|
8.00
|
42,300
|
|
|