|
Closing price on 4/6/2018
|
|
| Open |
3.74 |
| High |
4.20 |
| Low |
3.73 |
| Volume |
7,450 |
| Split-adjusted Price |
3.50 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/27/2018
|
-0.16 / -3.60%
|
4.30
|
4.30
|
4.29
|
4.29
|
4.30
|
3.57
|
1,450
|
|
|
2/26/2018
|
0.00 / 0.00%
|
4.14
|
4.45
|
4.14
|
4.45
|
4.30
|
3.70
|
200
|
|
|