|
Closing price on 8/26/2024
|
|
| Open |
2.47 |
| High |
2.55 |
| Low |
2.47 |
| Volume |
8,200 |
| Split-adjusted Price |
2.50 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
+0.03 / +1.21%
|
2.47
|
2.55
|
2.47
|
2.50
|
2.51
|
2.50
|
8,200
|
|
|
8/23/2024
|
-0.10 / -3.89%
|
2.57
|
2.57
|
2.47
|
2.47
|
2.47
|
2.47
|
6,400
|
|
|
8/22/2024
|
-0.05 / -1.91%
|
2.55
|
2.57
|
2.55
|
2.57
|
2.55
|
2.57
|
1,200
|
|
|
8/21/2024
|
-0.02 / -0.76%
|
2.64
|
2.64
|
2.55
|
2.62
|
2.60
|
2.62
|
4,200
|
|
|
8/20/2024
|
+0.06 / +2.33%
|
2.58
|
2.64
|
2.55
|
2.64
|
2.60
|
2.64
|
6,600
|
|
|
8/19/2024
|
-0.06 / -2.27%
|
2.57
|
2.58
|
2.57
|
2.58
|
2.58
|
2.58
|
1,500
|
|
|
8/16/2024
|
0.00 / 0.00%
|
2.64
|
2.64
|
2.55
|
2.64
|
2.56
|
2.64
|
6,000
|
|
|
8/15/2024
|
+0.09 / +3.53%
|
2.50
|
2.64
|
2.50
|
2.64
|
2.54
|
2.64
|
3,500
|
|
|
8/14/2024
|
0.00 / 0.00%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
3,000
|
|
|
8/13/2024
|
+0.05 / +2.00%
|
2.50
|
2.55
|
2.50
|
2.55
|
2.50
|
2.55
|
8,500
|
|
|
8/12/2024
|
-0.05 / -1.96%
|
2.55
|
2.55
|
2.50
|
2.50
|
2.50
|
2.50
|
1,500
|
|
|
8/9/2024
|
0.00 / 0.00%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2,500
|
|
|
8/8/2024
|
0.00 / 0.00%
|
2.52
|
2.55
|
2.51
|
2.55
|
2.53
|
2.55
|
5,700
|
|
|
8/7/2024
|
-0.01 / -0.39%
|
2.47
|
2.55
|
2.47
|
2.55
|
2.49
|
2.55
|
400
|
|
|
8/6/2024
|
+0.06 / +2.40%
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
100
|
|
|
8/5/2024
|
-0.08 / -3.10%
|
2.50
|
2.51
|
2.50
|
2.50
|
2.50
|
2.50
|
10,200
|
|
|
8/2/2024
|
+0.03 / +1.18%
|
2.56
|
2.58
|
2.54
|
2.58
|
2.55
|
2.58
|
9,100
|
|
|
8/1/2024
|
-0.05 / -1.92%
|
2.60
|
2.60
|
2.55
|
2.55
|
2.58
|
2.55
|
14,900
|
|
|
7/31/2024
|
-0.06 / -2.26%
|
2.73
|
2.73
|
2.58
|
2.60
|
2.60
|
2.60
|
11,300
|
|
|
7/30/2024
|
-0.07 / -2.56%
|
2.73
|
2.73
|
2.65
|
2.66
|
2.67
|
2.66
|
15,000
|
|
|
7/29/2024
|
-0.01 / -0.36%
|
2.74
|
2.74
|
2.66
|
2.73
|
2.70
|
2.73
|
500
|
|
|
7/26/2024
|
+0.04 / +1.48%
|
2.69
|
2.74
|
2.69
|
2.74
|
2.72
|
2.74
|
8,000
|
|
|
7/25/2024
|
-0.03 / -1.10%
|
2.70
|
2.70
|
2.66
|
2.70
|
2.69
|
2.70
|
11,700
|
|
|
7/24/2024
|
-0.02 / -0.73%
|
2.75
|
2.75
|
2.71
|
2.73
|
2.74
|
2.73
|
2,000
|
|
|
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
|
|
|