|
Closing price on 7/28/2020
|
|
| Open |
2.80 |
| High |
2.99 |
| Low |
2.80 |
| Volume |
50 |
| Split-adjusted Price |
2.87 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.19 / +6.79%
|
2.80
|
2.99
|
2.80
|
2.99
|
2.80
|
2.87
|
50
|
|
|
7/27/2020
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.69
|
1,050
|
|
|
7/24/2020
|
-0.05 / -1.64%
|
2.93
|
3.01
|
2.93
|
3.00
|
2.97
|
2.88
|
12,240
|
|
|
7/23/2020
|
-0.05 / -1.61%
|
3.05
|
3.05
|
3.00
|
3.05
|
3.04
|
2.93
|
5,490
|
|
|
7/22/2020
|
-0.10 / -3.13%
|
2.98
|
3.10
|
2.98
|
3.10
|
3.06
|
2.98
|
3,600
|
|
|
7/21/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.08
|
0
|
|
|
7/20/2020
|
+0.13 / +4.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.08
|
10
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
2.95
|
400
|
|
|
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
|
|
|