|
Closing price on 4/2/2024
|
|
| Open |
2.95 |
| High |
2.98 |
| Low |
2.95 |
| Volume |
44,500 |
| Split-adjusted Price |
2.98 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2024
|
+0.03 / +1.02%
|
2.95
|
2.98
|
2.95
|
2.98
|
2.96
|
2.98
|
44,500
|
|
|
4/1/2024
|
0.00 / 0.00%
|
2.95
|
2.96
|
2.95
|
2.95
|
2.95
|
2.95
|
15,500
|
|
|
3/29/2024
|
+0.01 / +0.34%
|
2.94
|
2.95
|
2.94
|
2.95
|
2.94
|
2.95
|
3,900
|
|
|
3/28/2024
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
11,700
|
|
|
3/27/2024
|
0.00 / 0.00%
|
2.96
|
2.96
|
2.90
|
2.94
|
2.94
|
2.94
|
21,800
|
|
|
3/26/2024
|
+0.04 / +1.38%
|
2.90
|
2.94
|
2.90
|
2.94
|
2.92
|
2.94
|
72,500
|
|
|
3/25/2024
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.90
|
2.90
|
2.91
|
2.90
|
4,300
|
|
|
3/22/2024
|
0.00 / 0.00%
|
2.89
|
2.90
|
2.89
|
2.90
|
2.90
|
2.90
|
28,800
|
|
|
3/21/2024
|
-0.01 / -0.34%
|
2.85
|
2.92
|
2.85
|
2.90
|
2.89
|
2.90
|
25,100
|
|
|
3/20/2024
|
0.00 / 0.00%
|
2.91
|
2.93
|
2.89
|
2.91
|
2.91
|
2.91
|
13,900
|
|
|
3/19/2024
|
-0.01 / -0.34%
|
2.93
|
2.93
|
2.91
|
2.91
|
2.91
|
2.91
|
19,400
|
|
|
3/18/2024
|
-0.01 / -0.34%
|
2.91
|
2.94
|
2.90
|
2.92
|
2.91
|
2.92
|
26,600
|
|
|
3/15/2024
|
+0.01 / +0.34%
|
2.93
|
2.93
|
2.91
|
2.93
|
2.92
|
2.93
|
5,400
|
|
|
3/14/2024
|
-0.02 / -0.68%
|
2.92
|
2.94
|
2.92
|
2.92
|
2.93
|
2.92
|
26,800
|
|
|
3/13/2024
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.91
|
2.94
|
2.92
|
2.94
|
13,500
|
|
|
3/12/2024
|
+0.01 / +0.34%
|
2.93
|
2.95
|
2.91
|
2.94
|
2.93
|
2.94
|
13,000
|
|
|
3/11/2024
|
-0.01 / -0.34%
|
2.94
|
2.95
|
2.93
|
2.93
|
2.94
|
2.93
|
10,900
|
|
|
3/8/2024
|
+0.01 / +0.34%
|
2.93
|
2.95
|
2.93
|
2.94
|
2.94
|
2.94
|
15,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
2.92
|
2.94
|
2.92
|
2.93
|
2.92
|
2.93
|
26,100
|
|
|
3/6/2024
|
-0.02 / -0.68%
|
2.95
|
2.96
|
2.93
|
2.93
|
2.95
|
2.93
|
4,700
|
|
|
3/5/2024
|
0.00 / 0.00%
|
2.91
|
2.95
|
2.91
|
2.95
|
2.94
|
2.95
|
23,200
|
|
|
3/4/2024
|
+0.01 / +0.34%
|
2.95
|
2.98
|
2.91
|
2.95
|
2.95
|
2.95
|
6,500
|
|
|
3/1/2024
|
-0.01 / -0.34%
|
2.95
|
2.95
|
2.92
|
2.94
|
2.94
|
2.94
|
3,800
|
|
|
2/29/2024
|
0.00 / 0.00%
|
2.97
|
2.97
|
2.95
|
2.95
|
2.95
|
2.95
|
8,600
|
|
|
2/28/2024
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.94
|
2.95
|
2.95
|
2.95
|
2,800
|
|
|
2/27/2024
|
0.00 / 0.00%
|
2.97
|
2.99
|
2.94
|
2.95
|
2.94
|
2.95
|
11,700
|
|
|
2/26/2024
|
-0.01 / -0.34%
|
2.94
|
3.00
|
2.94
|
2.95
|
2.96
|
2.95
|
6,100
|
|
|
2/23/2024
|
+0.01 / +0.34%
|
2.96
|
2.99
|
2.93
|
2.96
|
2.95
|
2.96
|
22,800
|
|
|
2/22/2024
|
+0.01 / +0.34%
|
2.94
|
2.97
|
2.94
|
2.95
|
2.96
|
2.95
|
18,600
|
|
|
2/21/2024
|
+0.01 / +0.34%
|
2.93
|
2.99
|
2.93
|
2.94
|
2.94
|
2.94
|
9,100
|
|
|