|
Closing price on 3/11/2022
|
|
| Open |
8.13 |
| High |
8.69 |
| Low |
8.01 |
| Volume |
363,500 |
| Split-adjusted Price |
8.05 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.08 / -0.98%
|
8.13
|
8.69
|
8.01
|
8.05
|
8.34
|
8.05
|
363,500
|
|
|
3/10/2022
|
+0.48 / +6.27%
|
7.15
|
8.18
|
7.15
|
8.13
|
8.05
|
8.13
|
362,200
|
|
|
3/9/2022
|
-0.22 / -2.80%
|
7.80
|
7.80
|
7.50
|
7.65
|
7.62
|
7.65
|
57,100
|
|
|
3/8/2022
|
-0.08 / -1.01%
|
8.20
|
8.20
|
7.65
|
7.87
|
7.84
|
7.87
|
130,200
|
|
|
3/7/2022
|
+0.52 / +7.00%
|
7.44
|
7.95
|
7.43
|
7.95
|
7.80
|
7.95
|
250,900
|
|
|
3/4/2022
|
+0.05 / +0.68%
|
7.35
|
7.45
|
7.35
|
7.43
|
7.42
|
7.43
|
63,800
|
|
|
3/3/2022
|
+0.10 / +1.37%
|
7.28
|
7.40
|
7.20
|
7.38
|
7.33
|
7.38
|
133,900
|
|
|
3/2/2022
|
-0.02 / -0.27%
|
7.30
|
7.30
|
7.15
|
7.28
|
7.20
|
7.28
|
30,100
|
|
|
3/1/2022
|
+0.06 / +0.83%
|
7.24
|
7.35
|
7.00
|
7.30
|
7.19
|
7.30
|
63,400
|
|
|
2/28/2022
|
-0.11 / -1.50%
|
7.25
|
7.35
|
7.00
|
7.24
|
7.24
|
7.24
|
15,600
|
|
|
2/25/2022
|
+0.06 / +0.82%
|
7.40
|
7.40
|
7.20
|
7.35
|
7.27
|
7.35
|
21,400
|
|
|
2/24/2022
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.10
|
7.29
|
7.24
|
7.29
|
62,800
|
|
|
2/23/2022
|
-0.01 / -0.14%
|
7.01
|
7.40
|
7.01
|
7.39
|
7.29
|
7.39
|
34,600
|
|
|
2/22/2022
|
-0.03 / -0.40%
|
7.43
|
7.43
|
7.31
|
7.40
|
7.38
|
7.40
|
15,200
|
|
|
2/21/2022
|
+0.03 / +0.41%
|
7.02
|
7.43
|
7.02
|
7.43
|
7.27
|
7.43
|
57,700
|
|
|
2/18/2022
|
-0.05 / -0.67%
|
7.40
|
7.40
|
7.25
|
7.40
|
7.33
|
7.40
|
39,800
|
|
|
2/17/2022
|
-0.04 / -0.53%
|
7.50
|
7.50
|
7.25
|
7.45
|
7.36
|
7.45
|
16,100
|
|
|
2/16/2022
|
+0.14 / +1.90%
|
7.40
|
7.49
|
7.40
|
7.49
|
7.46
|
7.49
|
27,600
|
|
|
2/15/2022
|
+0.10 / +1.38%
|
7.40
|
7.40
|
7.23
|
7.35
|
7.30
|
7.35
|
19,600
|
|
|
2/14/2022
|
-0.24 / -3.20%
|
7.49
|
7.49
|
7.21
|
7.25
|
7.24
|
7.25
|
14,500
|
|
|
2/11/2022
|
+0.01 / +0.13%
|
7.48
|
7.60
|
7.10
|
7.49
|
7.35
|
7.49
|
16,700
|
|
|
2/10/2022
|
-0.07 / -0.93%
|
7.70
|
7.70
|
7.47
|
7.48
|
7.54
|
7.48
|
21,700
|
|
|
2/9/2022
|
0.00 / 0.00%
|
7.86
|
7.86
|
7.35
|
7.55
|
7.48
|
7.55
|
29,600
|
|
|
2/8/2022
|
+0.20 / +2.72%
|
7.40
|
7.80
|
7.35
|
7.55
|
7.50
|
7.55
|
42,500
|
|
|
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
|
|
|