|
Closing price on 6/1/2023
|
|
| Open |
3.10 |
| High |
3.29 |
| Low |
3.10 |
| Volume |
66,000 |
| Split-adjusted Price |
3.24 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
+0.14 / +4.52%
|
3.10
|
3.29
|
3.10
|
3.24
|
3.18
|
3.24
|
66,000
|
|
|
5/31/2023
|
+0.01 / +0.32%
|
3.10
|
3.15
|
3.06
|
3.10
|
3.10
|
3.10
|
18,800
|
|
|
5/30/2023
|
+0.04 / +1.31%
|
3.06
|
3.15
|
3.06
|
3.09
|
3.06
|
3.09
|
13,800
|
|
|
5/29/2023
|
+0.11 / +3.74%
|
2.95
|
3.10
|
2.95
|
3.05
|
3.02
|
3.05
|
43,700
|
|
|
5/26/2023
|
0.00 / 0.00%
|
2.97
|
2.97
|
2.90
|
2.94
|
2.93
|
2.94
|
11,800
|
|
|
5/25/2023
|
+0.01 / +0.34%
|
3.00
|
3.00
|
2.88
|
2.94
|
2.93
|
2.94
|
6,700
|
|
|
5/24/2023
|
+0.03 / +1.03%
|
2.90
|
2.95
|
2.90
|
2.93
|
2.91
|
2.93
|
5,600
|
|
|
5/23/2023
|
+0.09 / +3.20%
|
2.89
|
2.96
|
2.89
|
2.90
|
2.91
|
2.90
|
10,100
|
|
|
5/22/2023
|
-0.12 / -4.10%
|
3.00
|
3.00
|
2.81
|
2.81
|
2.89
|
2.81
|
11,800
|
|
|
5/19/2023
|
-0.01 / -0.34%
|
2.94
|
2.95
|
2.93
|
2.93
|
2.93
|
2.93
|
8,100
|
|
|
5/18/2023
|
-0.02 / -0.68%
|
2.96
|
2.96
|
2.90
|
2.94
|
2.93
|
2.94
|
16,400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
2.98
|
3.00
|
2.96
|
2.96
|
2.97
|
2.96
|
17,400
|
|
|
5/16/2023
|
+0.01 / +0.34%
|
2.95
|
3.00
|
2.95
|
2.96
|
2.98
|
2.96
|
24,200
|
|
|
5/15/2023
|
+0.04 / +1.37%
|
2.91
|
2.95
|
2.90
|
2.95
|
2.93
|
2.95
|
24,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
2.91
|
2.92
|
2.90
|
2.91
|
2.90
|
2.91
|
14,000
|
|
|
5/11/2023
|
0.00 / 0.00%
|
2.88
|
2.92
|
2.87
|
2.91
|
2.90
|
2.91
|
7,900
|
|
|
5/10/2023
|
+0.04 / +1.39%
|
2.85
|
2.91
|
2.85
|
2.91
|
2.88
|
2.91
|
22,000
|
|
|
5/9/2023
|
0.00 / 0.00%
|
2.87
|
2.88
|
2.81
|
2.87
|
2.85
|
2.87
|
7,600
|
|
|
5/8/2023
|
+0.02 / +0.70%
|
2.85
|
2.88
|
2.71
|
2.87
|
2.86
|
2.87
|
4,300
|
|
|
5/5/2023
|
+0.01 / +0.35%
|
2.85
|
2.90
|
2.72
|
2.85
|
2.83
|
2.85
|
3,800
|
|
|
5/4/2023
|
-0.04 / -1.39%
|
2.84
|
2.88
|
2.81
|
2.84
|
2.85
|
2.84
|
12,000
|
|
|
4/28/2023
|
-0.01 / -0.35%
|
2.89
|
2.89
|
2.86
|
2.88
|
2.88
|
2.88
|
1,500
|
|
|
4/27/2023
|
+0.01 / +0.35%
|
2.86
|
2.92
|
2.68
|
2.89
|
2.76
|
2.89
|
18,800
|
|
|
4/26/2023
|
+0.02 / +0.70%
|
2.87
|
2.90
|
2.86
|
2.88
|
2.87
|
2.88
|
7,400
|
|
|
4/25/2023
|
-0.04 / -1.38%
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
300
|
|
|
4/24/2023
|
0.00 / 0.00%
|
2.88
|
2.91
|
2.87
|
2.90
|
2.89
|
2.90
|
3,600
|
|
|
4/21/2023
|
0.00 / 0.00%
|
2.90
|
2.91
|
2.88
|
2.90
|
2.90
|
2.90
|
2,100
|
|
|
4/20/2023
|
+0.01 / +0.35%
|
2.90
|
2.90
|
2.86
|
2.90
|
2.89
|
2.90
|
2,000
|
|
|
4/19/2023
|
-0.04 / -1.37%
|
2.90
|
2.90
|
2.83
|
2.89
|
2.87
|
2.89
|
9,300
|
|
|
4/18/2023
|
-0.01 / -0.34%
|
2.90
|
2.93
|
2.88
|
2.93
|
2.89
|
2.93
|
6,900
|
|
|