|
Closing price on 4/4/2023
|
|
| Open |
2.87 |
| High |
2.88 |
| Low |
2.87 |
| Volume |
6,700 |
| Split-adjusted Price |
2.88 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
+0.01 / +0.35%
|
2.87
|
2.88
|
2.87
|
2.88
|
2.88
|
2.88
|
6,700
|
|
|
4/3/2023
|
+0.01 / +0.35%
|
2.89
|
2.90
|
2.81
|
2.87
|
2.87
|
2.87
|
6,700
|
|
|
3/31/2023
|
-0.04 / -1.38%
|
2.89
|
2.90
|
2.86
|
2.86
|
2.87
|
2.86
|
5,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
2.91
|
2.91
|
2.85
|
2.90
|
2.87
|
2.90
|
6,200
|
|
|
3/29/2023
|
0.00 / 0.00%
|
2.82
|
2.92
|
2.82
|
2.90
|
2.85
|
2.90
|
1,200
|
|
|
3/28/2023
|
-0.02 / -0.68%
|
2.92
|
2.92
|
2.85
|
2.90
|
2.88
|
2.90
|
4,800
|
|
|
3/27/2023
|
+0.02 / +0.69%
|
2.88
|
2.92
|
2.86
|
2.92
|
2.87
|
2.92
|
7,300
|
|
|
3/24/2023
|
+0.02 / +0.69%
|
2.88
|
2.90
|
2.88
|
2.90
|
2.88
|
2.90
|
4,800
|
|
|
3/23/2023
|
-0.04 / -1.37%
|
2.90
|
2.92
|
2.82
|
2.88
|
2.88
|
2.88
|
400
|
|
|
3/22/2023
|
0.00 / 0.00%
|
2.87
|
2.92
|
2.86
|
2.92
|
2.91
|
2.92
|
11,800
|
|
|
3/21/2023
|
+0.05 / +1.74%
|
2.87
|
2.92
|
2.82
|
2.92
|
2.86
|
2.92
|
8,700
|
|
|
3/20/2023
|
-0.06 / -2.05%
|
2.88
|
2.88
|
2.85
|
2.87
|
2.86
|
2.87
|
3,700
|
|
|
3/17/2023
|
-0.03 / -1.01%
|
2.95
|
2.95
|
2.80
|
2.93
|
2.90
|
2.93
|
4,400
|
|
|
3/16/2023
|
-0.01 / -0.34%
|
2.97
|
2.97
|
2.90
|
2.96
|
2.93
|
2.96
|
2,800
|
|
|
3/15/2023
|
+0.12 / +4.21%
|
2.87
|
2.97
|
2.87
|
2.97
|
2.89
|
2.97
|
8,200
|
|
|
3/14/2023
|
-0.03 / -1.04%
|
2.89
|
2.91
|
2.85
|
2.85
|
2.88
|
2.85
|
5,700
|
|
|
3/13/2023
|
-0.11 / -3.68%
|
2.84
|
2.98
|
2.79
|
2.88
|
2.83
|
2.88
|
12,900
|
|
|
3/10/2023
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.88
|
2.99
|
2.95
|
2.99
|
6,200
|
|
|
3/9/2023
|
+0.03 / +1.01%
|
2.98
|
3.00
|
2.91
|
3.00
|
2.97
|
3.00
|
6,100
|
|
|
3/8/2023
|
-0.02 / -0.67%
|
2.98
|
2.98
|
2.88
|
2.97
|
2.97
|
2.97
|
3,500
|
|
|
3/7/2023
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.98
|
2.99
|
2.99
|
2.99
|
6,000
|
|
|
3/6/2023
|
+0.03 / +1.01%
|
2.95
|
2.99
|
2.95
|
2.99
|
2.96
|
2.99
|
2,500
|
|
|
3/3/2023
|
-0.04 / -1.33%
|
2.99
|
2.99
|
2.85
|
2.96
|
2.88
|
2.96
|
7,700
|
|
|
3/2/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.99
|
3.00
|
3.00
|
3.00
|
3,700
|
|
|
3/1/2023
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.99
|
3.00
|
3.00
|
3.00
|
2,100
|
|
|
2/28/2023
|
+0.03 / +1.01%
|
2.98
|
3.00
|
2.97
|
3.00
|
2.98
|
3.00
|
9,400
|
|
|
2/27/2023
|
-0.06 / -1.98%
|
3.00
|
3.01
|
2.90
|
2.97
|
2.98
|
2.97
|
9,200
|
|
|
2/24/2023
|
0.00 / 0.00%
|
3.04
|
3.04
|
3.00
|
3.03
|
3.00
|
3.03
|
11,400
|
|
|
2/23/2023
|
+0.03 / +1.00%
|
3.08
|
3.08
|
3.00
|
3.03
|
3.02
|
3.03
|
10,600
|
|
|
2/22/2023
|
-0.11 / -3.54%
|
3.13
|
3.13
|
3.00
|
3.00
|
3.02
|
3.00
|
17,600
|
|
|