|
Closing price on 7/11/2023
|
|
| Open |
3.67 |
| High |
3.72 |
| Low |
3.42 |
| Volume |
21,100 |
| Split-adjusted Price |
3.63 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2023
|
-0.04 / -1.09%
|
3.67
|
3.72
|
3.42
|
3.63
|
3.53
|
3.63
|
21,100
|
|
|
7/10/2023
|
-0.12 / -3.17%
|
3.79
|
3.90
|
3.53
|
3.67
|
3.68
|
3.67
|
28,400
|
|
|
7/7/2023
|
+0.06 / +1.61%
|
3.72
|
3.79
|
3.70
|
3.79
|
3.74
|
3.79
|
17,100
|
|
|
7/6/2023
|
+0.04 / +1.08%
|
3.69
|
3.83
|
3.62
|
3.73
|
3.69
|
3.73
|
11,800
|
|
|
7/5/2023
|
+0.08 / +2.22%
|
3.82
|
3.82
|
3.62
|
3.69
|
3.62
|
3.69
|
18,000
|
|
|
7/4/2023
|
-0.04 / -1.10%
|
3.55
|
3.65
|
3.55
|
3.61
|
3.61
|
3.61
|
20,900
|
|
|
7/3/2023
|
-0.11 / -2.93%
|
3.76
|
3.76
|
3.65
|
3.65
|
3.70
|
3.65
|
22,700
|
|
|
6/30/2023
|
-0.01 / -0.27%
|
3.77
|
3.85
|
3.76
|
3.76
|
3.77
|
3.76
|
9,300
|
|
|
6/29/2023
|
-0.08 / -2.08%
|
3.85
|
3.85
|
3.76
|
3.77
|
3.78
|
3.77
|
20,600
|
|
|
6/28/2023
|
-0.02 / -0.52%
|
3.87
|
3.88
|
3.76
|
3.85
|
3.80
|
3.85
|
32,900
|
|
|
6/27/2023
|
+0.03 / +0.78%
|
3.76
|
3.99
|
3.76
|
3.87
|
3.85
|
3.87
|
9,200
|
|
|
6/26/2023
|
-0.13 / -3.27%
|
3.92
|
3.92
|
3.72
|
3.84
|
3.82
|
3.84
|
30,700
|
|
|
6/23/2023
|
-0.02 / -0.50%
|
3.99
|
4.08
|
3.93
|
3.97
|
4.01
|
3.97
|
39,600
|
|
|
6/22/2023
|
-0.09 / -2.21%
|
4.02
|
4.08
|
3.99
|
3.99
|
4.02
|
3.99
|
49,200
|
|
|
6/21/2023
|
-0.01 / -0.24%
|
3.90
|
4.30
|
3.90
|
4.08
|
3.99
|
4.08
|
79,100
|
|
|
6/20/2023
|
+0.09 / +2.25%
|
3.74
|
4.09
|
3.72
|
4.09
|
3.78
|
4.09
|
87,400
|
|
|
6/19/2023
|
-0.30 / -6.98%
|
4.60
|
4.60
|
4.00
|
4.00
|
4.36
|
4.00
|
231,500
|
|
|
6/16/2023
|
+0.28 / +6.97%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
130,100
|
|
|
6/15/2023
|
+0.26 / +6.91%
|
4.02
|
4.02
|
4.00
|
4.02
|
4.01
|
4.02
|
157,200
|
|
|
6/14/2023
|
+0.24 / +6.82%
|
3.71
|
3.76
|
3.70
|
3.76
|
3.74
|
3.76
|
86,800
|
|
|
6/13/2023
|
+0.23 / +6.99%
|
3.30
|
3.52
|
3.30
|
3.52
|
3.48
|
3.52
|
70,100
|
|
|
6/12/2023
|
-0.01 / -0.30%
|
3.24
|
3.36
|
3.21
|
3.29
|
3.25
|
3.29
|
11,400
|
|
|
6/9/2023
|
-0.03 / -0.90%
|
3.33
|
3.34
|
3.30
|
3.30
|
3.31
|
3.30
|
31,700
|
|
|
6/8/2023
|
+0.05 / +1.52%
|
3.24
|
3.44
|
3.24
|
3.33
|
3.36
|
3.33
|
50,700
|
|
|
6/7/2023
|
+0.09 / +2.82%
|
3.19
|
3.30
|
3.13
|
3.28
|
3.22
|
3.28
|
35,000
|
|
|
6/6/2023
|
-0.01 / -0.31%
|
3.13
|
3.22
|
3.12
|
3.19
|
3.18
|
3.19
|
24,500
|
|
|
6/5/2023
|
-0.05 / -1.54%
|
3.25
|
3.25
|
3.12
|
3.20
|
3.14
|
3.20
|
13,500
|
|
|
6/2/2023
|
+0.01 / +0.31%
|
3.30
|
3.43
|
3.21
|
3.25
|
3.29
|
3.25
|
19,800
|
|
|
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
|
|
|