|
Closing price on 8/12/2020
|
|
| Open |
3.07 |
| High |
3.07 |
| Low |
3.07 |
| Volume |
790 |
| Split-adjusted Price |
2.95 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
0.00 / 0.00%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
2.95
|
790
|
|
|
8/11/2020
|
+0.20 / +6.97%
|
2.85
|
3.07
|
2.85
|
3.07
|
2.87
|
2.95
|
60
|
|
|
8/10/2020
|
+0.02 / +0.70%
|
2.84
|
2.87
|
2.84
|
2.87
|
2.86
|
2.76
|
590
|
|
|
8/7/2020
|
-0.13 / -4.36%
|
2.97
|
3.00
|
2.85
|
2.85
|
2.92
|
2.74
|
4,590
|
|
|
8/6/2020
|
+0.06 / +2.05%
|
2.92
|
3.08
|
2.92
|
2.98
|
3.02
|
2.86
|
10,260
|
|
|
8/5/2020
|
+0.01 / +0.34%
|
2.92
|
2.92
|
2.92
|
2.92
|
2.92
|
2.81
|
260
|
|
|
8/4/2020
|
-0.19 / -6.13%
|
2.91
|
2.91
|
2.91
|
2.91
|
2.91
|
2.80
|
500
|
|
|
8/3/2020
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.98
|
1,030
|
|
|
7/31/2020
|
0.00 / 0.00%
|
3.21
|
3.21
|
3.00
|
3.00
|
3.11
|
2.88
|
600
|
|
|
7/30/2020
|
+0.19 / +6.76%
|
2.81
|
3.00
|
2.81
|
3.00
|
2.97
|
2.88
|
1,010
|
|
|
7/29/2020
|
-0.18 / -6.02%
|
2.80
|
3.00
|
2.80
|
2.81
|
2.84
|
2.70
|
6,330
|
|
|
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
|
|
|