|
Closing price on 3/3/2021
|
|
| Open |
3.61 |
| High |
3.90 |
| Low |
3.54 |
| Volume |
16,100 |
| Split-adjusted Price |
3.75 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
+0.25 / +6.85%
|
3.61
|
3.90
|
3.54
|
3.90
|
3.84
|
3.75
|
16,100
|
|
|
3/2/2021
|
-0.15 / -3.95%
|
3.60
|
3.65
|
3.60
|
3.65
|
3.64
|
3.51
|
800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.65
|
5,000
|
|
|
2/26/2021
|
-0.21 / -5.24%
|
3.73
|
3.80
|
3.73
|
3.80
|
3.76
|
3.65
|
700
|
|
|
2/25/2021
|
+0.01 / +0.25%
|
4.01
|
4.01
|
4.01
|
4.01
|
4.01
|
3.86
|
100
|
|
|
2/24/2021
|
-0.09 / -2.20%
|
3.99
|
4.00
|
3.99
|
4.00
|
4.00
|
3.85
|
1,900
|
|
|
2/23/2021
|
0.00 / 0.00%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
3.93
|
2,800
|
|
|
2/22/2021
|
+0.10 / +2.51%
|
3.99
|
4.10
|
3.99
|
4.09
|
4.08
|
3.93
|
13,700
|
|
|
2/19/2021
|
+0.22 / +5.84%
|
3.77
|
3.99
|
3.52
|
3.99
|
3.81
|
3.84
|
1,700
|
|
|
2/18/2021
|
+0.24 / +6.80%
|
3.77
|
3.77
|
3.77
|
3.77
|
3.77
|
3.62
|
1,700
|
|
|
2/17/2021
|
+0.23 / +6.97%
|
3.30
|
3.53
|
3.30
|
3.53
|
3.32
|
3.39
|
1,700
|
|
|
2/9/2021
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.17
|
7,500
|
|
|
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
|
|
|