|
Closing price on 8/21/2020
|
|
| Open |
2.89 |
| High |
2.89 |
| Low |
2.88 |
| Volume |
2,500 |
| Split-adjusted Price |
2.77 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
-0.07 / -2.37%
|
2.89
|
2.89
|
2.88
|
2.88
|
2.89
|
2.77
|
2,500
|
|
|
8/20/2020
|
-0.05 / -1.67%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.84
|
300
|
|
|
8/19/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.88
|
0
|
|
|
8/18/2020
|
+0.02 / +0.67%
|
2.93
|
3.00
|
2.93
|
3.00
|
2.97
|
2.88
|
300
|
|
|
8/17/2020
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.98
|
2.98
|
2.98
|
2.86
|
0
|
|
|
8/14/2020
|
+0.05 / +1.71%
|
3.00
|
3.10
|
2.98
|
2.98
|
3.02
|
2.86
|
7,420
|
|
|
8/13/2020
|
-0.14 / -4.56%
|
3.09
|
3.09
|
2.93
|
2.93
|
3.01
|
2.82
|
220
|
|
|
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
|
|
|