|
Closing price on 7/16/2020
|
|
| Open |
3.07 |
| High |
3.07 |
| Low |
3.07 |
| Volume |
4,360 |
| Split-adjusted Price |
2.95 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
-0.23 / -6.97%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
2.95
|
4,360
|
|
|
7/15/2020
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.10
|
3.17
|
30
|
|
|
7/14/2020
|
-0.11 / -3.43%
|
3.00
|
3.10
|
2.99
|
3.10
|
3.05
|
2.98
|
3,730
|
|
|
7/13/2020
|
0.00 / 0.00%
|
3.21
|
3.21
|
3.21
|
3.21
|
3.21
|
3.09
|
570
|
|
|
7/10/2020
|
0.00 / 0.00%
|
3.21
|
3.21
|
3.21
|
3.21
|
3.21
|
3.09
|
0
|
|
|
7/9/2020
|
+0.21 / +7.00%
|
3.00
|
3.21
|
3.00
|
3.21
|
3.11
|
3.09
|
3,020
|
|
|
7/8/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
2,520
|
|
|
7/7/2020
|
-0.17 / -5.36%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
2,820
|
|
|
7/6/2020
|
-0.23 / -6.76%
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
3.05
|
570
|
|
|
7/3/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.27
|
0
|
|
|
7/2/2020
|
+0.22 / +6.92%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.27
|
30
|
|
|
7/1/2020
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
3.06
|
900
|
|
|
6/30/2020
|
+0.20 / +6.71%
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
3.06
|
60
|
|
|
6/29/2020
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.98
|
2.98
|
2.98
|
2.86
|
30
|
|
|
6/26/2020
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.98
|
2.98
|
2.98
|
2.86
|
10
|
|
|
6/25/2020
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.98
|
2.98
|
2.98
|
2.86
|
7,000
|
|
|
6/24/2020
|
-0.19 / -5.99%
|
3.17
|
3.17
|
2.98
|
2.98
|
3.08
|
2.86
|
420
|
|
|
6/23/2020
|
-0.23 / -6.76%
|
3.17
|
3.20
|
3.17
|
3.17
|
3.18
|
3.05
|
3,530
|
|
|
6/22/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.27
|
0
|
|
|
6/19/2020
|
0.00 / 0.00%
|
3.17
|
3.40
|
3.17
|
3.40
|
3.27
|
3.27
|
5,200
|
|
|
6/18/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.27
|
40
|
|
|
6/17/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
0
|
|
|
6/16/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
0
|
|
|
6/15/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
100
|
|
|
6/12/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
0
|
|
|
6/11/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
0
|
|
|
6/10/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.36
|
130
|
|
|
6/9/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.36
|
10,950
|
|
|
6/8/2020
|
-0.20 / -5.41%
|
3.55
|
3.60
|
3.45
|
3.50
|
3.53
|
3.36
|
1,780
|
|
|
6/5/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.56
|
0
|
|
|