|
Closing price on 8/29/2025
|
|
| Open |
2.94 |
| High |
2.99 |
| Low |
2.90 |
| Volume |
4,400 |
| Split-adjusted Price |
2.92 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.02 / -0.68%
|
2.94
|
2.99
|
2.90
|
2.92
|
2.94
|
2.92
|
4,400
|
|
|
8/28/2025
|
+0.02 / +0.68%
|
2.92
|
2.95
|
2.86
|
2.94
|
2.91
|
2.94
|
1,600
|
|
|
8/27/2025
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.81
|
2.92
|
2.91
|
2.92
|
19,400
|
|
|
8/26/2025
|
-0.02 / -0.68%
|
2.92
|
2.92
|
2.85
|
2.92
|
2.91
|
2.92
|
10,200
|
|
|
8/25/2025
|
+0.09 / +3.16%
|
2.86
|
2.94
|
2.86
|
2.94
|
2.87
|
2.94
|
3,500
|
|
|
8/22/2025
|
-0.19 / -6.25%
|
2.84
|
3.00
|
2.83
|
2.85
|
2.86
|
2.85
|
20,100
|
|
|
8/21/2025
|
-0.02 / -0.65%
|
3.04
|
3.04
|
2.96
|
3.04
|
3.01
|
3.04
|
2,000
|
|
|
8/20/2025
|
0.00 / 0.00%
|
3.06
|
3.06
|
2.98
|
3.06
|
3.00
|
3.06
|
16,100
|
|
|
8/19/2025
|
-0.01 / -0.33%
|
3.05
|
3.06
|
2.90
|
3.06
|
3.05
|
3.06
|
18,900
|
|
|
8/18/2025
|
+0.02 / +0.66%
|
3.05
|
3.07
|
3.05
|
3.07
|
3.05
|
3.07
|
40,200
|
|
|
8/15/2025
|
+0.02 / +0.66%
|
3.06
|
3.06
|
2.99
|
3.05
|
3.00
|
3.05
|
14,000
|
|
|
8/14/2025
|
+0.03 / +1.00%
|
3.03
|
3.15
|
3.00
|
3.03
|
3.04
|
3.03
|
9,800
|
|
|
8/13/2025
|
-0.03 / -0.99%
|
3.19
|
3.19
|
2.82
|
3.00
|
2.98
|
3.00
|
44,900
|
|
|
8/12/2025
|
-0.02 / -0.66%
|
3.05
|
3.06
|
3.03
|
3.03
|
3.04
|
3.03
|
30,200
|
|
|
8/11/2025
|
-0.01 / -0.33%
|
3.06
|
3.09
|
3.01
|
3.05
|
3.04
|
3.05
|
32,300
|
|
|
8/8/2025
|
+0.06 / +2.00%
|
3.00
|
3.09
|
3.00
|
3.06
|
3.05
|
3.06
|
49,900
|
|
|
8/7/2025
|
+0.02 / +0.67%
|
3.07
|
3.07
|
2.95
|
3.00
|
2.98
|
3.00
|
47,900
|
|
|
8/6/2025
|
-0.03 / -1.00%
|
3.02
|
3.09
|
2.97
|
2.98
|
3.00
|
2.98
|
18,600
|
|
|
8/5/2025
|
+0.10 / +3.44%
|
3.06
|
3.06
|
3.00
|
3.01
|
3.02
|
3.01
|
50,900
|
|
|
8/4/2025
|
-0.19 / -6.13%
|
3.00
|
3.15
|
2.89
|
2.91
|
2.97
|
2.91
|
61,200
|
|
|
8/1/2025
|
-0.05 / -1.59%
|
3.15
|
3.15
|
3.00
|
3.10
|
3.05
|
3.10
|
15,000
|
|
|
7/31/2025
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.10
|
3.15
|
3.15
|
3.15
|
6,300
|
|
|
7/30/2025
|
-0.01 / -0.32%
|
3.16
|
3.19
|
3.00
|
3.15
|
3.09
|
3.15
|
70,300
|
|
|
7/29/2025
|
-0.06 / -1.86%
|
3.22
|
3.30
|
3.12
|
3.16
|
3.21
|
3.16
|
29,900
|
|
|
7/28/2025
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.12
|
3.22
|
3.18
|
3.22
|
166,400
|
|
|
7/25/2025
|
+0.02 / +0.63%
|
3.23
|
3.23
|
3.20
|
3.22
|
3.22
|
3.22
|
76,700
|
|
|
7/24/2025
|
+0.06 / +1.91%
|
3.14
|
3.25
|
3.12
|
3.20
|
3.19
|
3.20
|
65,600
|
|
|
7/23/2025
|
-0.14 / -4.27%
|
3.09
|
3.23
|
3.09
|
3.14
|
3.16
|
3.14
|
121,200
|
|
|
7/22/2025
|
-0.24 / -6.82%
|
3.76
|
3.76
|
3.28
|
3.28
|
3.62
|
3.28
|
311,000
|
|
|
7/21/2025
|
+0.23 / +6.99%
|
3.52
|
3.52
|
3.40
|
3.52
|
3.52
|
3.52
|
190,800
|
|
|