|
Closing price on 5/16/2022
|
|
| Open |
5.14 |
| High |
5.35 |
| Low |
5.11 |
| Volume |
25,800 |
| Split-adjusted Price |
5.11 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
+0.11 / +2.20%
|
5.14
|
5.35
|
5.11
|
5.11
|
5.21
|
5.11
|
25,800
|
|
|
5/13/2022
|
-0.35 / -6.54%
|
5.35
|
5.35
|
4.99
|
5.00
|
5.06
|
5.00
|
15,800
|
|
|
5/12/2022
|
-0.25 / -4.46%
|
5.60
|
5.60
|
5.30
|
5.35
|
5.45
|
5.35
|
7,200
|
|
|
5/11/2022
|
-0.09 / -1.58%
|
5.70
|
5.89
|
5.50
|
5.60
|
5.66
|
5.60
|
3,700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
5.31
|
5.69
|
5.31
|
5.69
|
5.44
|
5.69
|
16,900
|
|
|
5/9/2022
|
-0.42 / -6.87%
|
5.70
|
6.06
|
5.69
|
5.69
|
5.71
|
5.69
|
52,300
|
|
|
5/6/2022
|
-0.09 / -1.45%
|
6.30
|
6.30
|
5.81
|
6.11
|
6.13
|
6.11
|
16,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
6.57
|
6.57
|
6.01
|
6.20
|
6.28
|
6.20
|
33,700
|
|
|
5/4/2022
|
+0.16 / +2.65%
|
6.04
|
6.45
|
5.90
|
6.20
|
6.23
|
6.20
|
19,800
|
|
|
4/29/2022
|
+0.39 / +6.90%
|
5.75
|
6.04
|
5.67
|
6.04
|
5.86
|
6.04
|
35,900
|
|
|
4/28/2022
|
+0.18 / +3.29%
|
5.47
|
5.80
|
5.47
|
5.65
|
5.74
|
5.65
|
32,600
|
|
|
4/27/2022
|
+0.33 / +6.42%
|
5.14
|
5.48
|
5.13
|
5.47
|
5.36
|
5.47
|
39,900
|
|
|
4/26/2022
|
+0.24 / +4.90%
|
4.90
|
5.19
|
4.67
|
5.14
|
4.97
|
5.14
|
25,200
|
|
|
4/25/2022
|
-0.29 / -5.59%
|
5.50
|
5.50
|
4.84
|
4.90
|
5.08
|
4.90
|
59,200
|
|
|
4/22/2022
|
-0.14 / -2.63%
|
5.00
|
5.48
|
5.00
|
5.19
|
5.25
|
5.19
|
96,000
|
|
|
4/21/2022
|
-0.40 / -6.98%
|
5.70
|
5.73
|
5.33
|
5.33
|
5.33
|
5.33
|
66,300
|
|
|
4/20/2022
|
-0.41 / -6.68%
|
6.11
|
6.13
|
5.72
|
5.73
|
5.78
|
5.73
|
52,300
|
|
|
4/19/2022
|
-0.46 / -6.97%
|
6.60
|
6.60
|
6.14
|
6.14
|
6.44
|
6.14
|
38,400
|
|
|
4/18/2022
|
-0.37 / -5.31%
|
6.89
|
6.90
|
6.49
|
6.60
|
6.60
|
6.60
|
37,600
|
|
|
4/15/2022
|
-0.21 / -2.92%
|
7.03
|
7.10
|
6.80
|
6.97
|
6.98
|
6.97
|
21,800
|
|
|
4/14/2022
|
+0.12 / +1.70%
|
7.35
|
7.35
|
7.03
|
7.18
|
7.08
|
7.18
|
21,900
|
|
|
4/13/2022
|
-0.12 / -1.67%
|
7.18
|
7.20
|
6.80
|
7.06
|
7.02
|
7.06
|
29,200
|
|
|
4/12/2022
|
-0.18 / -2.45%
|
7.36
|
7.54
|
7.00
|
7.18
|
7.16
|
7.18
|
46,200
|
|
|
4/8/2022
|
-0.05 / -0.67%
|
7.45
|
7.65
|
7.28
|
7.36
|
7.39
|
7.36
|
39,500
|
|
|
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
|
|
|