|
Closing price on 7/19/2017
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.40 |
| Volume |
550 |
| Split-adjusted Price |
3.66 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
-0.12 / -2.65%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
550
|
|
|
7/18/2017
|
0.00 / 0.00%
|
4.52
|
4.52
|
4.52
|
4.52
|
4.52
|
3.76
|
60
|
|
|
7/17/2017
|
+0.01 / +0.22%
|
4.52
|
4.53
|
4.52
|
4.52
|
4.52
|
3.76
|
3,010
|
|
|
7/14/2017
|
+0.01 / +0.22%
|
4.70
|
4.70
|
4.51
|
4.51
|
4.61
|
3.75
|
180
|
|
|
7/13/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
450
|
|
|
7/12/2017
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
3.74
|
1,450
|
|
|
7/11/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.91
|
10
|
|
|
7/10/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.91
|
0
|
|
|
7/7/2017
|
+0.21 / +4.68%
|
4.79
|
4.79
|
4.70
|
4.70
|
4.75
|
3.91
|
6,470
|
|
|
7/6/2017
|
+0.29 / +6.90%
|
4.25
|
4.49
|
4.25
|
4.49
|
4.37
|
3.74
|
1,550
|
|
|
7/5/2017
|
-0.17 / -3.89%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.50
|
40
|
|
|
7/4/2017
|
-0.31 / -6.62%
|
4.67
|
4.67
|
4.37
|
4.37
|
4.52
|
3.64
|
190
|
|
|
7/3/2017
|
+0.18 / +4.00%
|
4.40
|
4.68
|
4.20
|
4.68
|
4.49
|
3.89
|
810
|
|
|
6/30/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
0
|
|
|
6/29/2017
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.49
|
3.74
|
59,460
|
|
|
6/28/2017
|
-0.26 / -5.70%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
3.58
|
57,970
|
|
|
6/27/2017
|
-0.34 / -6.94%
|
4.56
|
4.56
|
4.56
|
4.56
|
4.56
|
3.79
|
58,060
|
|
|
6/26/2017
|
+0.26 / +5.60%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.08
|
57,910
|
|
|
6/23/2017
|
-0.34 / -6.83%
|
4.65
|
4.98
|
4.64
|
4.64
|
4.88
|
3.86
|
58,310
|
|
|
6/22/2017
|
+0.18 / +3.75%
|
4.80
|
4.98
|
4.47
|
4.98
|
4.62
|
4.14
|
59,200
|
|
|
6/21/2017
|
+0.18 / +3.90%
|
4.65
|
4.80
|
4.65
|
4.80
|
4.77
|
3.99
|
68,180
|
|
|
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
|
|
|