|
Closing price on 6/20/2017
|
|
| Open |
4.62 |
| High |
4.62 |
| Low |
4.62 |
| Volume |
73,020 |
| Split-adjusted Price |
3.84 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
+0.30 / +6.94%
|
4.62
|
4.62
|
4.62
|
4.62
|
4.62
|
3.84
|
73,020
|
|
|
6/19/2017
|
-0.30 / -6.49%
|
4.60
|
4.60
|
4.32
|
4.32
|
4.35
|
3.60
|
60,890
|
|
|
6/16/2017
|
+0.30 / +6.94%
|
4.62
|
4.62
|
4.60
|
4.62
|
4.62
|
3.84
|
60,750
|
|
|
6/15/2017
|
-0.03 / -0.69%
|
4.35
|
4.36
|
4.32
|
4.32
|
4.34
|
3.60
|
64,640
|
|
|
6/14/2017
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.35
|
4.35
|
4.35
|
3.62
|
62,900
|
|
|
6/13/2017
|
-0.30 / -6.45%
|
4.65
|
4.89
|
4.35
|
4.35
|
4.44
|
3.62
|
74,790
|
|
|
6/12/2017
|
-0.35 / -7.00%
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
3.87
|
58,570
|
|
|
6/9/2017
|
+0.30 / +6.38%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.95
|
4.16
|
67,200
|
|
|
6/8/2017
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.38
|
4.70
|
4.42
|
3.91
|
104,050
|
|
|
6/7/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
58,100
|
|
|
6/6/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
72,500
|
|
|
6/5/2017
|
0.00 / 0.00%
|
4.38
|
4.40
|
4.37
|
4.40
|
4.39
|
3.66
|
59,900
|
|
|
6/2/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
57,900
|
|
|
6/1/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
57,900
|
|
|
5/31/2017
|
0.00 / 0.00%
|
4.36
|
4.40
|
4.36
|
4.40
|
4.38
|
3.66
|
59,250
|
|
|
5/30/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
76,030
|
|
|
5/29/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.40
|
4.39
|
3.66
|
79,450
|
|
|
5/26/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
76,900
|
|
|
5/25/2017
|
-0.18 / -3.93%
|
4.40
|
4.41
|
4.40
|
4.40
|
4.40
|
3.66
|
60,220
|
|
|
5/24/2017
|
+0.09 / +2.00%
|
4.40
|
4.58
|
4.40
|
4.58
|
4.49
|
3.81
|
66,810
|
|
|
5/23/2017
|
-0.01 / -0.22%
|
4.60
|
4.60
|
4.49
|
4.49
|
4.55
|
3.74
|
58,670
|
|
|
5/22/2017
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.65
|
3.74
|
1,600
|
|
|
5/19/2017
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.82
|
3.99
|
12,230
|
|
|
5/18/2017
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.91
|
13,810
|
|
|
5/17/2017
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
550
|
|
|
5/16/2017
|
-0.07 / -1.50%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.70
|
3.83
|
1,450
|
|
|
5/15/2017
|
-0.28 / -5.66%
|
5.00
|
5.00
|
4.65
|
4.67
|
4.70
|
3.89
|
560
|
|
|
5/12/2017
|
-0.02 / -0.40%
|
4.63
|
4.95
|
4.63
|
4.95
|
4.79
|
4.12
|
510
|
|
|
5/11/2017
|
-0.13 / -2.55%
|
4.88
|
4.97
|
4.75
|
4.97
|
4.76
|
4.14
|
5,880
|
|
|
5/10/2017
|
-0.32 / -5.90%
|
5.20
|
5.55
|
5.05
|
5.10
|
5.09
|
4.24
|
670
|
|
|