|
Closing price on 4/10/2019
|
|
| Open |
3.58 |
| High |
3.58 |
| Low |
3.58 |
| Volume |
10 |
| Split-adjusted Price |
3.21 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
+0.23 / +6.87%
|
3.58
|
3.58
|
3.58
|
3.58
|
3.58
|
3.21
|
10
|
|
|
4/9/2019
|
-0.22 / -6.16%
|
3.80
|
3.80
|
3.35
|
3.35
|
3.35
|
3.00
|
20
|
|
|
4/8/2019
|
0.00 / 0.00%
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
3.20
|
0
|
|
|
4/5/2019
|
-0.26 / -6.79%
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
3.20
|
210
|
|
|
4/4/2019
|
0.00 / 0.00%
|
3.83
|
3.83
|
3.83
|
3.83
|
3.83
|
3.43
|
0
|
|
|
4/3/2019
|
-0.06 / -1.54%
|
3.62
|
3.83
|
3.62
|
3.83
|
3.83
|
3.43
|
20
|
|
|
4/2/2019
|
+0.25 / +6.87%
|
3.39
|
3.89
|
3.39
|
3.89
|
3.64
|
3.49
|
210
|
|
|
4/1/2019
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.64
|
3.64
|
3.77
|
3.26
|
160
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
5,770
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
0
|
|
|
3/25/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
0
|
|
|
3/22/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
60
|
|
|
3/21/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
1,020
|
|
|
3/20/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
1,740
|
|
|
3/19/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
3,340
|
|
|
3/18/2019
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
0
|
|
|
3/15/2019
|
-0.01 / -0.27%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.26
|
20
|
|
|
3/14/2019
|
+0.15 / +4.29%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.27
|
7,100
|
|
|
3/13/2019
|
-0.02 / -0.57%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.14
|
30
|
|
|
3/12/2019
|
-0.26 / -6.88%
|
3.72
|
3.72
|
3.52
|
3.52
|
3.62
|
3.15
|
230
|
|
|
3/11/2019
|
+0.10 / +2.72%
|
3.89
|
3.89
|
3.43
|
3.78
|
3.59
|
3.39
|
3,060
|
|
|
3/8/2019
|
+0.22 / +6.36%
|
3.69
|
3.69
|
3.40
|
3.68
|
3.46
|
3.30
|
8,370
|
|
|
3/7/2019
|
+0.22 / +6.79%
|
3.26
|
3.46
|
3.26
|
3.46
|
3.36
|
3.10
|
2,590
|
|
|
3/6/2019
|
-0.23 / -6.63%
|
3.71
|
3.71
|
3.23
|
3.24
|
3.25
|
2.90
|
26,130
|
|
|
3/5/2019
|
-0.26 / -6.97%
|
3.47
|
3.99
|
3.47
|
3.47
|
3.54
|
3.11
|
4,240
|
|
|
3/4/2019
|
+0.01 / +0.27%
|
3.49
|
3.80
|
3.49
|
3.73
|
3.73
|
3.34
|
120
|
|
|
3/1/2019
|
-0.28 / -7.00%
|
3.72
|
4.25
|
3.72
|
3.72
|
3.85
|
3.33
|
170
|
|
|
2/28/2019
|
-0.20 / -4.76%
|
3.91
|
4.00
|
3.91
|
4.00
|
3.96
|
3.58
|
460
|
|
|