|
Closing price on 3/16/2023
|
|
| Open |
2.97 |
| High |
2.97 |
| Low |
2.90 |
| Volume |
2,800 |
| Split-adjusted Price |
2.96 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.01 / -0.34%
|
2.97
|
2.97
|
2.90
|
2.96
|
2.93
|
2.96
|
2,800
|
|
|
3/15/2023
|
+0.12 / +4.21%
|
2.87
|
2.97
|
2.87
|
2.97
|
2.89
|
2.97
|
8,200
|
|
|
3/14/2023
|
-0.03 / -1.04%
|
2.89
|
2.91
|
2.85
|
2.85
|
2.88
|
2.85
|
5,700
|
|
|
3/13/2023
|
-0.11 / -3.68%
|
2.84
|
2.98
|
2.79
|
2.88
|
2.83
|
2.88
|
12,900
|
|
|
3/10/2023
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.88
|
2.99
|
2.95
|
2.99
|
6,200
|
|
|
3/9/2023
|
+0.03 / +1.01%
|
2.98
|
3.00
|
2.91
|
3.00
|
2.97
|
3.00
|
6,100
|
|
|
3/8/2023
|
-0.02 / -0.67%
|
2.98
|
2.98
|
2.88
|
2.97
|
2.97
|
2.97
|
3,500
|
|
|
3/7/2023
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.98
|
2.99
|
2.99
|
2.99
|
6,000
|
|
|
3/6/2023
|
+0.03 / +1.01%
|
2.95
|
2.99
|
2.95
|
2.99
|
2.96
|
2.99
|
2,500
|
|
|
3/3/2023
|
-0.04 / -1.33%
|
2.99
|
2.99
|
2.85
|
2.96
|
2.88
|
2.96
|
7,700
|
|
|
3/2/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.99
|
3.00
|
3.00
|
3.00
|
3,700
|
|
|
3/1/2023
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.99
|
3.00
|
3.00
|
3.00
|
2,100
|
|
|
2/28/2023
|
+0.03 / +1.01%
|
2.98
|
3.00
|
2.97
|
3.00
|
2.98
|
3.00
|
9,400
|
|
|
2/27/2023
|
-0.06 / -1.98%
|
3.00
|
3.01
|
2.90
|
2.97
|
2.98
|
2.97
|
9,200
|
|
|
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
|
|
|