|
Closing price on 5/12/2021
|
|
| Open |
4.70 |
| High |
5.00 |
| Low |
4.70 |
| Volume |
9,400 |
| Split-adjusted Price |
4.71 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2021
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.90
|
4.71
|
9,400
|
|
|
5/11/2021
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
5.00
|
4.71
|
2,700
|
|
|
5/10/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.81
|
9,700
|
|
|
5/7/2021
|
+0.24 / +5.04%
|
4.76
|
5.00
|
4.76
|
5.00
|
4.76
|
4.81
|
8,800
|
|
|
5/6/2021
|
-0.34 / -6.67%
|
5.10
|
5.10
|
4.76
|
4.76
|
4.89
|
4.58
|
23,600
|
|
|
5/5/2021
|
+0.01 / +0.20%
|
5.10
|
5.20
|
5.02
|
5.10
|
5.10
|
4.90
|
17,500
|
|
|
5/4/2021
|
-0.21 / -3.96%
|
4.93
|
5.10
|
4.93
|
5.09
|
4.95
|
4.89
|
8,100
|
|
|
4/29/2021
|
+0.10 / +1.92%
|
5.20
|
5.40
|
4.85
|
5.30
|
5.10
|
5.10
|
27,400
|
|
|
4/28/2021
|
+0.30 / +6.12%
|
5.15
|
5.20
|
5.15
|
5.20
|
5.20
|
5.00
|
4,300
|
|
|
4/27/2021
|
-0.07 / -1.41%
|
4.97
|
4.97
|
4.63
|
4.90
|
4.68
|
4.71
|
22,100
|
|
|
4/26/2021
|
-0.37 / -6.93%
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
4.78
|
27,000
|
|
|
4/23/2021
|
-0.40 / -6.97%
|
5.50
|
5.50
|
5.34
|
5.34
|
5.36
|
5.13
|
6,600
|
|
|
4/22/2021
|
-0.43 / -6.97%
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
5.52
|
4,200
|
|
|
4/20/2021
|
-0.46 / -6.94%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
5.93
|
2,400
|
|
|
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
|
|
|