Live Quote:
On
|
|
|
Thursday, January 23, 2025 5:17:09 AM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 4/10/2018
|
|
Open |
3.72 |
High |
4.17 |
Low |
3.70 |
Volume |
2,010 |
Split-adjusted Price |
3.47 |
|
|
HVX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2018
|
+0.26 / +6.65%
|
3.72
|
4.17
|
3.70
|
4.17
|
3.94
|
3.47
|
2,010
|
|
4/9/2018
|
-0.29 / -6.90%
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
3.25
|
200
|
|
4/6/2018
|
+0.20 / +5.00%
|
3.74
|
4.20
|
3.73
|
4.20
|
3.76
|
3.50
|
7,450
|
|
4/5/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
0
|
|
4/4/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
0
|
|
4/3/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
0
|
|
4/2/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
0
|
|
3/30/2018
|
-0.06 / -1.48%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
100
|
|
3/29/2018
|
+0.26 / +6.84%
|
3.80
|
4.06
|
3.70
|
4.06
|
3.79
|
3.38
|
5,010
|
|
3/28/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.16
|
1,910
|
|
3/27/2018
|
-0.12 / -3.06%
|
3.92
|
4.00
|
3.80
|
3.80
|
3.88
|
3.16
|
340
|
|
3/26/2018
|
-0.28 / -6.67%
|
3.92
|
3.92
|
3.92
|
3.92
|
3.92
|
3.26
|
2,000
|
|
3/23/2018
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.50
|
30
|
|
3/22/2018
|
+0.05 / +1.23%
|
3.77
|
4.10
|
3.77
|
4.10
|
4.10
|
3.41
|
50
|
|
3/21/2018
|
0.00 / 0.00%
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
3.37
|
500
|
|
3/20/2018
|
0.00 / 0.00%
|
4.05
|
4.05
|
4.05
|
4.05
|
4.05
|
3.37
|
0
|
|
3/19/2018
|
+0.24 / +6.30%
|
3.65
|
4.05
|
3.65
|
4.05
|
4.05
|
3.37
|
20
|
|
3/16/2018
|
-0.09 / -2.31%
|
4.00
|
4.00
|
3.81
|
3.81
|
3.81
|
3.17
|
120
|
|
3/15/2018
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.25
|
10,080
|
|
3/14/2018
|
-0.15 / -3.80%
|
4.22
|
4.22
|
3.80
|
3.80
|
4.01
|
3.16
|
290
|
|
3/13/2018
|
+0.25 / +6.76%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.29
|
690
|
|
3/12/2018
|
-0.24 / -6.09%
|
4.19
|
4.19
|
3.70
|
3.70
|
3.70
|
3.08
|
110
|
|
3/9/2018
|
-0.29 / -6.86%
|
4.47
|
4.47
|
3.94
|
3.94
|
3.97
|
3.28
|
2,520
|
|
3/8/2018
|
-0.01 / -0.24%
|
3.95
|
4.23
|
3.95
|
4.23
|
4.23
|
3.52
|
110
|
|
3/7/2018
|
+0.09 / +2.17%
|
3.87
|
4.24
|
3.87
|
4.24
|
4.06
|
3.53
|
520
|
|
3/6/2018
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
3.45
|
6,990
|
|
3/5/2018
|
+0.16 / +4.01%
|
3.99
|
4.20
|
3.99
|
4.15
|
4.16
|
3.45
|
6,010
|
|
3/2/2018
|
+0.26 / +6.97%
|
3.61
|
3.99
|
3.61
|
3.99
|
3.99
|
3.32
|
70
|
|
3/1/2018
|
-0.26 / -6.52%
|
3.73
|
3.73
|
3.73
|
3.73
|
3.73
|
3.10
|
10
|
|
2/28/2018
|
-0.30 / -6.99%
|
4.28
|
4.28
|
3.99
|
3.99
|
3.99
|
3.32
|
50
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|