|
Closing price on 3/22/2022
|
|
| Open |
7.94 |
| High |
8.04 |
| Low |
7.88 |
| Volume |
151,600 |
| Split-adjusted Price |
7.88 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
-0.05 / -0.63%
|
7.94
|
8.04
|
7.88
|
7.88
|
7.94
|
7.88
|
151,600
|
|
|
3/21/2022
|
+0.02 / +0.25%
|
7.91
|
8.10
|
7.90
|
7.93
|
8.00
|
7.93
|
124,800
|
|
|
3/18/2022
|
-0.08 / -1.00%
|
7.99
|
7.99
|
7.80
|
7.91
|
7.88
|
7.91
|
100,900
|
|
|
3/17/2022
|
-0.01 / -0.13%
|
8.00
|
8.10
|
7.80
|
7.99
|
7.97
|
7.99
|
117,900
|
|
|
3/16/2022
|
-0.02 / -0.25%
|
8.24
|
8.24
|
7.95
|
8.00
|
8.01
|
8.00
|
86,200
|
|
|
3/15/2022
|
-0.22 / -2.67%
|
8.15
|
8.25
|
7.90
|
8.02
|
8.01
|
8.02
|
98,800
|
|
|
3/14/2022
|
+0.19 / +2.36%
|
8.00
|
8.49
|
7.99
|
8.24
|
8.13
|
8.24
|
239,300
|
|
|
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
|
|
|