|
Closing price on 6/10/2021
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
16,300 |
| Split-adjusted Price |
4.42 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.54
|
4.42
|
16,300
|
|
|
6/9/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.62
|
4.52
|
3,900
|
|
|
6/8/2021
|
-0.03 / -0.63%
|
4.46
|
4.99
|
4.46
|
4.70
|
4.71
|
4.52
|
10,400
|
|
|
6/7/2021
|
+0.03 / +0.64%
|
4.70
|
4.99
|
4.65
|
4.73
|
4.85
|
4.55
|
3,300
|
|
|
6/4/2021
|
-0.08 / -1.67%
|
4.78
|
4.78
|
4.70
|
4.70
|
4.70
|
4.52
|
4,300
|
|
|
6/3/2021
|
+0.06 / +1.27%
|
4.72
|
4.80
|
4.72
|
4.78
|
4.79
|
4.60
|
14,000
|
|
|
6/2/2021
|
+0.02 / +0.43%
|
4.38
|
4.72
|
4.38
|
4.72
|
4.50
|
4.54
|
7,700
|
|
|
6/1/2021
|
+0.25 / +5.62%
|
4.31
|
4.76
|
4.30
|
4.70
|
4.43
|
4.52
|
14,900
|
|
|
5/31/2021
|
-0.05 / -1.11%
|
4.30
|
4.50
|
4.21
|
4.45
|
4.38
|
4.28
|
31,200
|
|
|
5/28/2021
|
+0.05 / +1.12%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.43
|
4.33
|
7,000
|
|
|
5/27/2021
|
-0.30 / -6.32%
|
4.44
|
4.45
|
4.44
|
4.45
|
4.44
|
4.28
|
500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
4.87
|
5.00
|
4.75
|
4.75
|
5.00
|
4.57
|
3,200
|
|
|
5/25/2021
|
+0.15 / +3.26%
|
4.60
|
4.90
|
4.56
|
4.75
|
4.69
|
4.57
|
11,300
|
|
|
5/24/2021
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.45
|
4.60
|
4.51
|
4.42
|
31,900
|
|
|
5/21/2021
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.35
|
4.50
|
4.48
|
4.33
|
14,300
|
|
|
5/20/2021
|
-0.30 / -6.12%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
4.42
|
13,200
|
|
|
5/19/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.71
|
800
|
|
|
5/18/2021
|
-0.03 / -0.61%
|
4.90
|
4.90
|
4.65
|
4.90
|
4.81
|
4.71
|
5,900
|
|
|
5/17/2021
|
-0.02 / -0.40%
|
4.94
|
4.94
|
4.93
|
4.93
|
4.94
|
4.74
|
4,000
|
|
|
5/14/2021
|
0.00 / 0.00%
|
4.95
|
4.95
|
4.94
|
4.95
|
4.95
|
4.76
|
5,900
|
|
|
5/13/2021
|
+0.05 / +1.02%
|
4.90
|
4.96
|
4.90
|
4.95
|
4.90
|
4.76
|
26,200
|
|
|
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
|
|
|