|
Closing price on 4/19/2021
|
|
| Open |
7.13 |
| High |
7.49 |
| Low |
6.63 |
| Volume |
39,300 |
| Split-adjusted Price |
6.37 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.49 / -6.88%
|
7.13
|
7.49
|
6.63
|
6.63
|
7.03
|
6.37
|
39,300
|
|
|
4/16/2021
|
+0.45 / +6.75%
|
7.13
|
7.13
|
7.00
|
7.12
|
7.11
|
6.85
|
96,900
|
|
|
4/15/2021
|
+0.43 / +6.89%
|
6.67
|
6.67
|
6.67
|
6.67
|
6.67
|
6.41
|
40,800
|
|
|
4/14/2021
|
+0.40 / +6.85%
|
6.24
|
6.24
|
5.44
|
6.24
|
5.84
|
6.00
|
175,800
|
|
|
4/13/2021
|
+0.38 / +6.96%
|
5.84
|
5.84
|
5.84
|
5.84
|
5.84
|
5.61
|
15,800
|
|
|
4/12/2021
|
+0.35 / +6.85%
|
5.46
|
5.46
|
5.46
|
5.46
|
5.46
|
5.25
|
20,900
|
|
|
4/9/2021
|
+0.33 / +6.90%
|
5.11
|
5.11
|
5.11
|
5.11
|
5.11
|
4.91
|
35,100
|
|
|
4/8/2021
|
+0.31 / +6.94%
|
4.60
|
4.78
|
4.60
|
4.78
|
4.78
|
4.60
|
62,200
|
|
|
4/7/2021
|
+0.17 / +3.95%
|
4.30
|
4.49
|
4.30
|
4.47
|
4.36
|
4.30
|
33,800
|
|
|
4/6/2021
|
+0.15 / +3.61%
|
4.16
|
4.30
|
4.16
|
4.30
|
4.23
|
4.13
|
7,300
|
|
|
4/5/2021
|
+0.05 / +1.22%
|
4.30
|
4.30
|
4.10
|
4.15
|
4.24
|
3.99
|
16,000
|
|
|
4/2/2021
|
-0.26 / -5.96%
|
4.36
|
4.36
|
4.10
|
4.10
|
4.25
|
3.94
|
2,100
|
|
|
4/1/2021
|
+0.13 / +3.07%
|
4.00
|
4.36
|
4.00
|
4.36
|
4.07
|
4.19
|
2,500
|
|
|
3/31/2021
|
+0.01 / +0.24%
|
4.40
|
4.40
|
4.23
|
4.23
|
4.23
|
4.07
|
22,300
|
|
|
3/30/2021
|
+0.02 / +0.48%
|
4.20
|
4.30
|
4.20
|
4.22
|
4.21
|
4.06
|
17,900
|
|
|
3/29/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.04
|
800
|
|
|
3/26/2021
|
-0.10 / -2.33%
|
4.31
|
4.31
|
4.00
|
4.20
|
4.25
|
4.04
|
4,500
|
|
|
3/25/2021
|
+0.20 / +4.88%
|
3.82
|
4.37
|
3.82
|
4.30
|
4.21
|
4.13
|
5,400
|
|
|
3/24/2021
|
-0.10 / -2.38%
|
4.15
|
4.20
|
4.00
|
4.10
|
4.14
|
3.94
|
13,400
|
|
|
3/23/2021
|
+0.09 / +2.19%
|
4.19
|
4.30
|
4.19
|
4.20
|
4.21
|
4.04
|
8,800
|
|
|
3/22/2021
|
-0.04 / -0.96%
|
4.12
|
4.12
|
4.10
|
4.11
|
4.11
|
3.95
|
3,500
|
|
|
3/19/2021
|
0.00 / 0.00%
|
4.15
|
4.20
|
4.15
|
4.15
|
4.15
|
3.99
|
7,000
|
|
|
3/18/2021
|
0.00 / 0.00%
|
4.00
|
4.15
|
4.00
|
4.15
|
4.01
|
3.99
|
5,700
|
|
|
3/17/2021
|
+0.03 / +0.73%
|
4.15
|
4.15
|
4.12
|
4.15
|
4.13
|
3.99
|
4,800
|
|
|
3/16/2021
|
+0.02 / +0.49%
|
4.12
|
4.12
|
4.12
|
4.12
|
4.12
|
3.96
|
1,300
|
|
|
3/15/2021
|
+0.01 / +0.24%
|
4.09
|
4.15
|
4.07
|
4.10
|
4.09
|
3.94
|
21,100
|
|
|
3/12/2021
|
+0.24 / +6.23%
|
4.05
|
4.09
|
3.97
|
4.09
|
4.02
|
3.93
|
21,500
|
|
|
3/11/2021
|
+0.05 / +1.32%
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
3.70
|
1,400
|
|
|
3/10/2021
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
3.65
|
6,900
|
|
|
3/9/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.75
|
4,300
|
|
|