|
Closing price on 2/8/2021
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
2,700 |
| Split-adjusted Price |
3.27 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.27
|
2,700
|
|
|
2/5/2021
|
-0.10 / -2.70%
|
3.48
|
3.60
|
3.48
|
3.60
|
3.52
|
3.46
|
8,100
|
|
|
2/4/2021
|
+0.05 / +1.37%
|
3.55
|
3.75
|
3.55
|
3.70
|
3.57
|
3.56
|
9,200
|
|
|
2/3/2021
|
-0.25 / -6.41%
|
3.80
|
3.80
|
3.63
|
3.65
|
3.65
|
3.51
|
5,500
|
|
|
2/2/2021
|
+0.17 / +4.56%
|
3.95
|
3.95
|
3.90
|
3.90
|
3.94
|
3.75
|
3,200
|
|
|
2/1/2021
|
+0.24 / +6.88%
|
3.69
|
3.73
|
3.69
|
3.73
|
3.71
|
3.59
|
13,200
|
|
|
1/29/2021
|
+0.22 / +6.73%
|
3.06
|
3.49
|
3.06
|
3.49
|
3.32
|
3.36
|
11,000
|
|
|
1/28/2021
|
-0.22 / -6.30%
|
3.40
|
3.40
|
3.27
|
3.27
|
3.27
|
3.14
|
3,400
|
|
|
1/27/2021
|
-0.24 / -6.43%
|
3.47
|
3.50
|
3.47
|
3.49
|
3.49
|
3.36
|
9,800
|
|
|
1/26/2021
|
-0.27 / -6.75%
|
3.95
|
3.95
|
3.72
|
3.73
|
3.73
|
3.59
|
8,500
|
|
|
1/25/2021
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.77
|
3.85
|
2,200
|
|
|
1/22/2021
|
-0.20 / -5.00%
|
4.22
|
4.22
|
3.72
|
3.80
|
3.87
|
3.65
|
22,200
|
|
|
1/21/2021
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.64
|
4.00
|
3.68
|
3.85
|
23,100
|
|
|
1/20/2021
|
-0.10 / -2.50%
|
4.00
|
4.15
|
3.72
|
3.90
|
3.83
|
3.75
|
9,600
|
|
|
1/19/2021
|
-0.23 / -5.44%
|
4.46
|
4.46
|
4.00
|
4.00
|
4.26
|
3.85
|
55,100
|
|
|
1/18/2021
|
+0.27 / +6.82%
|
4.23
|
4.23
|
4.10
|
4.23
|
4.23
|
4.07
|
43,700
|
|
|
1/15/2021
|
+0.25 / +6.74%
|
3.96
|
3.96
|
3.96
|
3.96
|
3.96
|
3.81
|
10,100
|
|
|
1/14/2021
|
+0.24 / +6.92%
|
3.50
|
3.71
|
3.50
|
3.71
|
3.71
|
3.57
|
62,700
|
|
|
1/13/2021
|
+0.01 / +0.29%
|
3.46
|
3.50
|
3.40
|
3.47
|
3.45
|
3.34
|
25,400
|
|
|
1/12/2021
|
-0.04 / -1.14%
|
3.50
|
3.50
|
3.42
|
3.46
|
3.45
|
3.33
|
7,700
|
|
|
1/11/2021
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.36
|
5,800
|
|
|
1/8/2021
|
0.00 / 0.00%
|
3.19
|
3.40
|
3.19
|
3.40
|
3.28
|
3.27
|
23,000
|
|
|
1/7/2021
|
-0.20 / -5.56%
|
3.40
|
3.41
|
3.40
|
3.40
|
3.40
|
3.27
|
10,800
|
|
|
1/6/2021
|
+0.10 / +2.86%
|
3.27
|
3.60
|
3.27
|
3.60
|
3.32
|
3.46
|
7,900
|
|
|
1/5/2021
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
723,200
|
|
|
1/4/2021
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.21
|
3.30
|
3.24
|
3.17
|
5,200
|
|
|
12/31/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.32
|
3.27
|
1,380
|
|
|
12/30/2020
|
+0.10 / +3.13%
|
3.30
|
3.42
|
3.20
|
3.30
|
3.30
|
3.17
|
725,470
|
|
|
12/29/2020
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
3.08
|
1,100
|
|
|
12/28/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.17
|
500
|
|
|