|
Closing price on 4/7/2022
|
|
| Open |
7.61 |
| High |
7.61 |
| Low |
7.41 |
| Volume |
26,800 |
| Split-adjusted Price |
7.41 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.18 / -2.37%
|
7.61
|
7.61
|
7.41
|
7.41
|
7.51
|
7.41
|
26,800
|
|
|
4/6/2022
|
+0.08 / +1.07%
|
7.50
|
7.69
|
7.40
|
7.59
|
7.54
|
7.59
|
61,000
|
|
|
4/5/2022
|
-0.10 / -1.31%
|
7.61
|
7.62
|
7.50
|
7.51
|
7.57
|
7.51
|
34,100
|
|
|
4/4/2022
|
+0.11 / +1.47%
|
7.50
|
7.90
|
7.50
|
7.61
|
7.64
|
7.61
|
52,600
|
|
|
4/1/2022
|
+0.06 / +0.81%
|
7.41
|
7.50
|
7.15
|
7.50
|
7.28
|
7.50
|
92,600
|
|
|
3/31/2022
|
-0.16 / -2.11%
|
7.60
|
7.60
|
7.32
|
7.44
|
7.42
|
7.44
|
108,200
|
|
|
3/30/2022
|
-0.29 / -3.68%
|
7.86
|
7.86
|
7.45
|
7.60
|
7.61
|
7.60
|
95,200
|
|
|
3/29/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.89
|
7.87
|
7.89
|
83,800
|
|
|
3/28/2022
|
-0.01 / -0.13%
|
7.70
|
7.99
|
7.70
|
7.89
|
7.88
|
7.89
|
112,100
|
|
|
3/25/2022
|
+0.02 / +0.25%
|
7.90
|
8.00
|
7.81
|
7.90
|
7.91
|
7.90
|
75,800
|
|
|
3/24/2022
|
+0.08 / +1.03%
|
7.82
|
8.00
|
7.75
|
7.88
|
7.88
|
7.88
|
168,700
|
|
|
3/23/2022
|
-0.08 / -1.02%
|
7.89
|
7.99
|
7.78
|
7.80
|
7.84
|
7.80
|
99,300
|
|
|
3/22/2022
|
-0.05 / -0.63%
|
7.94
|
8.04
|
7.88
|
7.88
|
7.94
|
7.88
|
151,600
|
|
|
3/21/2022
|
+0.02 / +0.25%
|
7.91
|
8.10
|
7.90
|
7.93
|
8.00
|
7.93
|
124,800
|
|
|
3/18/2022
|
-0.08 / -1.00%
|
7.99
|
7.99
|
7.80
|
7.91
|
7.88
|
7.91
|
100,900
|
|
|
3/17/2022
|
-0.01 / -0.13%
|
8.00
|
8.10
|
7.80
|
7.99
|
7.97
|
7.99
|
117,900
|
|
|
3/16/2022
|
-0.02 / -0.25%
|
8.24
|
8.24
|
7.95
|
8.00
|
8.01
|
8.00
|
86,200
|
|
|
3/15/2022
|
-0.22 / -2.67%
|
8.15
|
8.25
|
7.90
|
8.02
|
8.01
|
8.02
|
98,800
|
|
|
3/14/2022
|
+0.19 / +2.36%
|
8.00
|
8.49
|
7.99
|
8.24
|
8.13
|
8.24
|
239,300
|
|
|
3/11/2022
|
-0.08 / -0.98%
|
8.13
|
8.69
|
8.01
|
8.05
|
8.34
|
8.05
|
363,500
|
|
|
3/10/2022
|
+0.48 / +6.27%
|
7.15
|
8.18
|
7.15
|
8.13
|
8.05
|
8.13
|
362,200
|
|
|
3/9/2022
|
-0.22 / -2.80%
|
7.80
|
7.80
|
7.50
|
7.65
|
7.62
|
7.65
|
57,100
|
|
|
3/8/2022
|
-0.08 / -1.01%
|
8.20
|
8.20
|
7.65
|
7.87
|
7.84
|
7.87
|
130,200
|
|
|
3/7/2022
|
+0.52 / +7.00%
|
7.44
|
7.95
|
7.43
|
7.95
|
7.80
|
7.95
|
250,900
|
|
|
3/4/2022
|
+0.05 / +0.68%
|
7.35
|
7.45
|
7.35
|
7.43
|
7.42
|
7.43
|
63,800
|
|
|
3/3/2022
|
+0.10 / +1.37%
|
7.28
|
7.40
|
7.20
|
7.38
|
7.33
|
7.38
|
133,900
|
|
|
3/2/2022
|
-0.02 / -0.27%
|
7.30
|
7.30
|
7.15
|
7.28
|
7.20
|
7.28
|
30,100
|
|
|
3/1/2022
|
+0.06 / +0.83%
|
7.24
|
7.35
|
7.00
|
7.30
|
7.19
|
7.30
|
63,400
|
|
|
2/28/2022
|
-0.11 / -1.50%
|
7.25
|
7.35
|
7.00
|
7.24
|
7.24
|
7.24
|
15,600
|
|
|
2/25/2022
|
+0.06 / +0.82%
|
7.40
|
7.40
|
7.20
|
7.35
|
7.27
|
7.35
|
21,400
|
|
|