|
Closing price on 7/23/2024
|
|
| Open |
2.75 |
| High |
2.75 |
| Low |
2.75 |
| Volume |
2,000 |
| Split-adjusted Price |
2.75 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
+0.04 / +1.48%
|
2.75
|
2.75
|
2.75
|
2.75
|
2.75
|
2.75
|
2,000
|
|
|
7/22/2024
|
-0.05 / -1.81%
|
2.76
|
2.76
|
2.70
|
2.71
|
2.71
|
2.71
|
7,500
|
|
|
7/19/2024
|
0.00 / 0.00%
|
2.76
|
2.77
|
2.70
|
2.76
|
2.75
|
2.76
|
5,200
|
|
|
7/18/2024
|
-0.05 / -1.78%
|
2.80
|
2.80
|
2.76
|
2.76
|
2.77
|
2.76
|
12,500
|
|
|
7/17/2024
|
-0.02 / -0.71%
|
2.81
|
2.85
|
2.81
|
2.81
|
2.83
|
2.81
|
3,200
|
|
|
7/16/2024
|
-0.01 / -0.35%
|
2.84
|
2.84
|
2.83
|
2.83
|
2.83
|
2.83
|
3,200
|
|
|
7/15/2024
|
-0.01 / -0.35%
|
2.76
|
2.84
|
2.76
|
2.84
|
2.81
|
2.84
|
400
|
|
|
7/12/2024
|
+0.05 / +1.79%
|
2.73
|
2.85
|
2.73
|
2.85
|
2.78
|
2.85
|
500
|
|
|
7/11/2024
|
-0.02 / -0.71%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,500
|
|
|
7/10/2024
|
-0.03 / -1.05%
|
2.85
|
2.85
|
2.80
|
2.82
|
2.82
|
2.82
|
5,500
|
|
|
7/9/2024
|
+0.01 / +0.35%
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
5,100
|
|
|
7/8/2024
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
8,300
|
|
|
7/5/2024
|
0.00 / 0.00%
|
2.84
|
2.89
|
2.84
|
2.84
|
2.88
|
2.84
|
7,800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
2.83
|
2.84
|
2.82
|
2.84
|
2.83
|
2.84
|
4,400
|
|
|
7/3/2024
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.82
|
2.84
|
2.83
|
2.84
|
1,100
|
|
|
7/2/2024
|
+0.01 / +0.35%
|
2.88
|
2.88
|
2.84
|
2.84
|
2.88
|
2.84
|
2,500
|
|
|
7/1/2024
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.83
|
2.83
|
2.83
|
2.83
|
400
|
|
|
6/28/2024
|
-0.07 / -2.41%
|
2.90
|
2.90
|
2.83
|
2.83
|
2.85
|
2.83
|
14,600
|
|
|
6/27/2024
|
+0.04 / +1.40%
|
2.83
|
2.90
|
2.83
|
2.90
|
2.89
|
2.90
|
8,700
|
|
|
6/26/2024
|
-0.04 / -1.38%
|
2.90
|
2.90
|
2.86
|
2.86
|
2.87
|
2.86
|
6,000
|
|
|
6/25/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
4,500
|
|
|
6/24/2024
|
0.00 / 0.00%
|
2.91
|
2.94
|
2.78
|
2.90
|
2.90
|
2.90
|
5,300
|
|
|
6/21/2024
|
+0.04 / +1.40%
|
2.89
|
2.94
|
2.89
|
2.90
|
2.91
|
2.90
|
6,600
|
|
|
6/20/2024
|
-0.04 / -1.38%
|
2.90
|
2.90
|
2.85
|
2.86
|
2.86
|
2.86
|
1,800
|
|
|
6/19/2024
|
0.00 / 0.00%
|
2.94
|
2.95
|
2.86
|
2.90
|
2.89
|
2.90
|
25,800
|
|
|
6/18/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.87
|
2.90
|
2.93
|
2.90
|
21,100
|
|
|
6/17/2024
|
-0.02 / -0.68%
|
2.92
|
3.00
|
2.90
|
2.90
|
2.94
|
2.90
|
15,700
|
|
|
6/14/2024
|
+0.07 / +2.46%
|
2.97
|
2.99
|
2.86
|
2.92
|
2.95
|
2.92
|
41,100
|
|
|
6/13/2024
|
+0.02 / +0.71%
|
2.82
|
2.85
|
2.82
|
2.85
|
2.84
|
2.85
|
2,800
|
|
|
6/12/2024
|
-0.01 / -0.35%
|
2.85
|
2.86
|
2.83
|
2.83
|
2.84
|
2.83
|
3,700
|
|
|