|
Closing price on 5/17/2024
|
|
| Open |
2.85 |
| High |
2.85 |
| Low |
2.82 |
| Volume |
43,600 |
| Split-adjusted Price |
2.83 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
-0.02 / -0.70%
|
2.85
|
2.85
|
2.82
|
2.83
|
2.84
|
2.83
|
43,600
|
|
|
5/16/2024
|
+0.03 / +1.06%
|
2.82
|
2.90
|
2.82
|
2.85
|
2.85
|
2.85
|
24,300
|
|
|
5/15/2024
|
+0.02 / +0.71%
|
2.80
|
2.82
|
2.78
|
2.82
|
2.81
|
2.82
|
13,200
|
|
|
5/14/2024
|
+0.01 / +0.36%
|
2.79
|
2.81
|
2.79
|
2.80
|
2.79
|
2.80
|
20,900
|
|
|
5/13/2024
|
+0.01 / +0.36%
|
2.78
|
2.85
|
2.78
|
2.79
|
2.78
|
2.79
|
17,500
|
|
|
5/10/2024
|
+0.05 / +1.83%
|
2.90
|
2.90
|
2.73
|
2.78
|
2.75
|
2.78
|
21,800
|
|
|
5/9/2024
|
-0.14 / -4.88%
|
2.88
|
2.95
|
2.73
|
2.73
|
2.85
|
2.73
|
17,700
|
|
|
5/8/2024
|
-0.07 / -2.38%
|
2.94
|
3.09
|
2.87
|
2.87
|
2.93
|
2.87
|
17,700
|
|
|
5/7/2024
|
+0.19 / +6.91%
|
2.94
|
2.94
|
2.76
|
2.94
|
2.93
|
2.94
|
85,500
|
|
|
5/6/2024
|
+0.04 / +1.48%
|
2.79
|
2.79
|
2.70
|
2.75
|
2.72
|
2.75
|
4,100
|
|
|
5/3/2024
|
+0.01 / +0.37%
|
2.70
|
2.71
|
2.70
|
2.71
|
2.70
|
2.71
|
22,400
|
|
|
5/2/2024
|
0.00 / 0.00%
|
2.70
|
2.72
|
2.70
|
2.70
|
2.70
|
2.70
|
28,700
|
|
|
4/26/2024
|
-0.01 / -0.37%
|
2.69
|
2.71
|
2.68
|
2.70
|
2.69
|
2.70
|
25,000
|
|
|
4/25/2024
|
-0.03 / -1.09%
|
2.74
|
2.75
|
2.69
|
2.71
|
2.70
|
2.71
|
26,900
|
|
|
4/24/2024
|
+0.02 / +0.74%
|
2.73
|
2.74
|
2.70
|
2.74
|
2.72
|
2.74
|
37,300
|
|
|
4/23/2024
|
-0.02 / -0.73%
|
2.66
|
2.74
|
2.66
|
2.72
|
2.71
|
2.72
|
5,400
|
|
|
4/22/2024
|
0.00 / 0.00%
|
2.75
|
2.75
|
2.57
|
2.74
|
2.68
|
2.74
|
5,600
|
|
|
4/19/2024
|
-0.17 / -5.84%
|
2.89
|
2.89
|
2.72
|
2.74
|
2.74
|
2.74
|
39,200
|
|
|
4/17/2024
|
0.00 / 0.00%
|
3.06
|
3.06
|
2.89
|
2.91
|
2.92
|
2.91
|
8,700
|
|
|
4/16/2024
|
-0.16 / -5.21%
|
2.89
|
3.05
|
2.86
|
2.91
|
2.88
|
2.91
|
60,400
|
|
|
4/15/2024
|
-0.10 / -3.15%
|
3.16
|
3.16
|
2.95
|
3.07
|
2.96
|
3.07
|
39,300
|
|
|
4/12/2024
|
0.00 / 0.00%
|
3.17
|
3.17
|
2.95
|
3.17
|
2.97
|
3.17
|
153,500
|
|
|
4/11/2024
|
-0.09 / -2.76%
|
3.45
|
3.45
|
3.17
|
3.17
|
3.35
|
3.17
|
52,500
|
|
|
4/10/2024
|
+0.21 / +6.89%
|
3.09
|
3.26
|
3.08
|
3.26
|
3.26
|
3.26
|
276,600
|
|
|
4/9/2024
|
+0.05 / +1.67%
|
3.00
|
3.05
|
3.00
|
3.05
|
3.02
|
3.05
|
10,500
|
|
|
4/8/2024
|
-0.01 / -0.33%
|
3.06
|
3.06
|
3.00
|
3.00
|
3.01
|
3.00
|
11,800
|
|
|
4/5/2024
|
+0.01 / +0.33%
|
3.00
|
3.01
|
3.00
|
3.01
|
3.00
|
3.01
|
15,100
|
|
|
4/4/2024
|
0.00 / 0.00%
|
2.97
|
3.02
|
2.97
|
3.00
|
3.00
|
3.00
|
11,200
|
|
|
4/3/2024
|
+0.02 / +0.67%
|
2.98
|
3.01
|
2.98
|
3.00
|
2.98
|
3.00
|
56,200
|
|
|
4/2/2024
|
+0.03 / +1.02%
|
2.95
|
2.98
|
2.95
|
2.98
|
2.96
|
2.98
|
44,500
|
|
|