|
Closing price on 8/1/2022
|
|
| Open |
4.19 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
37,800 |
| Split-adjusted Price |
4.20 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.07 / +1.69%
|
4.19
|
4.20
|
4.10
|
4.20
|
4.19
|
4.20
|
37,800
|
|
|
7/29/2022
|
-0.16 / -3.73%
|
4.29
|
4.35
|
4.05
|
4.13
|
4.12
|
4.13
|
20,400
|
|
|
7/28/2022
|
+0.09 / +2.14%
|
4.20
|
4.38
|
4.16
|
4.29
|
4.21
|
4.29
|
32,400
|
|
|
7/27/2022
|
-0.03 / -0.71%
|
4.23
|
4.28
|
4.10
|
4.20
|
4.25
|
4.20
|
2,600
|
|
|
7/26/2022
|
-0.02 / -0.47%
|
4.25
|
4.29
|
4.15
|
4.23
|
4.21
|
4.23
|
15,400
|
|
|
7/25/2022
|
-0.09 / -2.07%
|
4.34
|
4.34
|
4.24
|
4.25
|
4.27
|
4.25
|
16,900
|
|
|
7/22/2022
|
-0.17 / -3.77%
|
4.50
|
4.50
|
4.34
|
4.34
|
4.39
|
4.34
|
10,700
|
|
|
7/21/2022
|
-0.01 / -0.22%
|
4.44
|
4.51
|
4.44
|
4.51
|
4.48
|
4.51
|
12,600
|
|
|
7/20/2022
|
-0.04 / -0.88%
|
4.54
|
4.54
|
4.30
|
4.52
|
4.43
|
4.52
|
39,400
|
|
|
7/19/2022
|
+0.05 / +1.11%
|
4.79
|
4.79
|
4.52
|
4.56
|
4.58
|
4.56
|
42,500
|
|
|
7/18/2022
|
+0.29 / +6.87%
|
4.22
|
4.51
|
4.22
|
4.51
|
4.50
|
4.51
|
64,000
|
|
|
7/15/2022
|
+0.27 / +6.84%
|
3.96
|
4.22
|
3.96
|
4.22
|
4.21
|
4.22
|
52,100
|
|
|
7/14/2022
|
-0.13 / -3.19%
|
4.07
|
4.10
|
3.91
|
3.95
|
4.04
|
3.95
|
13,600
|
|
|
7/13/2022
|
+0.06 / +1.49%
|
4.02
|
4.08
|
4.02
|
4.08
|
4.05
|
4.08
|
20,100
|
|
|
7/12/2022
|
+0.04 / +1.01%
|
4.00
|
4.04
|
3.99
|
4.02
|
4.00
|
4.02
|
13,100
|
|
|
7/11/2022
|
-0.06 / -1.49%
|
4.05
|
4.09
|
3.98
|
3.98
|
4.04
|
3.98
|
18,300
|
|
|
7/8/2022
|
+0.09 / +2.28%
|
3.95
|
4.08
|
3.95
|
4.04
|
3.98
|
4.04
|
3,800
|
|
|
7/7/2022
|
-0.06 / -1.50%
|
3.83
|
4.18
|
3.82
|
3.95
|
4.02
|
3.95
|
4,700
|
|
|
7/6/2022
|
-0.10 / -2.43%
|
3.97
|
4.17
|
3.97
|
4.01
|
4.10
|
4.01
|
11,500
|
|
|
7/5/2022
|
-0.01 / -0.24%
|
4.23
|
4.30
|
4.00
|
4.11
|
4.15
|
4.11
|
9,600
|
|
|
7/4/2022
|
0.00 / 0.00%
|
4.11
|
4.29
|
4.11
|
4.12
|
4.15
|
4.12
|
3,800
|
|
|
7/1/2022
|
-0.16 / -3.74%
|
4.35
|
4.35
|
4.10
|
4.12
|
4.11
|
4.12
|
15,300
|
|
|
6/30/2022
|
+0.03 / +0.71%
|
4.12
|
4.41
|
4.02
|
4.28
|
4.12
|
4.28
|
9,700
|
|
|
6/29/2022
|
-0.17 / -3.85%
|
4.30
|
4.38
|
4.16
|
4.25
|
4.27
|
4.25
|
10,600
|
|
|
6/28/2022
|
+0.18 / +4.25%
|
4.19
|
4.42
|
4.19
|
4.42
|
4.24
|
4.42
|
7,300
|
|
|
6/27/2022
|
0.00 / 0.00%
|
4.11
|
4.24
|
4.04
|
4.24
|
4.16
|
4.24
|
6,500
|
|
|
6/24/2022
|
+0.02 / +0.47%
|
4.48
|
4.48
|
4.13
|
4.24
|
4.22
|
4.24
|
6,200
|
|
|
6/23/2022
|
+0.19 / +4.71%
|
4.20
|
4.31
|
3.79
|
4.22
|
4.18
|
4.22
|
4,100
|
|
|
6/22/2022
|
+0.03 / +0.75%
|
4.01
|
4.19
|
4.01
|
4.03
|
4.06
|
4.03
|
16,700
|
|
|
6/21/2022
|
-0.18 / -4.31%
|
4.39
|
4.39
|
3.92
|
4.00
|
4.08
|
4.00
|
10,600
|
|
|