|
Closing price on 8/4/2023
|
|
| Open |
3.79 |
| High |
3.82 |
| Low |
3.76 |
| Volume |
63,100 |
| Split-adjusted Price |
3.80 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.01 / +0.26%
|
3.79
|
3.82
|
3.76
|
3.80
|
3.78
|
3.80
|
63,100
|
|
|
8/3/2023
|
-0.01 / -0.26%
|
3.78
|
3.82
|
3.76
|
3.79
|
3.79
|
3.79
|
23,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
3.63
|
3.80
|
3.63
|
3.80
|
3.73
|
3.80
|
19,600
|
|
|
8/1/2023
|
+0.01 / +0.26%
|
3.80
|
3.83
|
3.78
|
3.80
|
3.80
|
3.80
|
61,800
|
|
|
7/31/2023
|
+0.02 / +0.53%
|
3.77
|
3.79
|
3.75
|
3.79
|
3.75
|
3.79
|
36,700
|
|
|
7/28/2023
|
+0.02 / +0.53%
|
3.78
|
3.78
|
3.71
|
3.77
|
3.75
|
3.77
|
26,700
|
|
|
7/27/2023
|
+0.01 / +0.27%
|
3.74
|
3.80
|
3.61
|
3.75
|
3.74
|
3.75
|
63,500
|
|
|
7/26/2023
|
+0.03 / +0.81%
|
3.72
|
3.84
|
3.71
|
3.74
|
3.78
|
3.74
|
22,700
|
|
|
7/25/2023
|
+0.01 / +0.27%
|
3.70
|
3.76
|
3.68
|
3.71
|
3.73
|
3.71
|
61,700
|
|
|
7/24/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.70
|
24,600
|
|
|
7/21/2023
|
+0.02 / +0.54%
|
3.68
|
3.72
|
3.60
|
3.70
|
3.66
|
3.70
|
32,900
|
|
|
7/20/2023
|
-0.01 / -0.27%
|
3.71
|
3.72
|
3.60
|
3.68
|
3.68
|
3.68
|
14,500
|
|
|
7/19/2023
|
-0.01 / -0.27%
|
3.62
|
3.70
|
3.60
|
3.69
|
3.66
|
3.69
|
36,800
|
|
|
7/18/2023
|
-0.02 / -0.54%
|
3.72
|
3.72
|
3.50
|
3.70
|
3.63
|
3.70
|
26,600
|
|
|
7/17/2023
|
+0.07 / +1.92%
|
3.65
|
3.73
|
3.65
|
3.72
|
3.67
|
3.72
|
31,600
|
|
|
7/14/2023
|
0.00 / 0.00%
|
3.66
|
3.67
|
3.64
|
3.65
|
3.64
|
3.65
|
5,700
|
|
|
7/13/2023
|
+0.05 / +1.39%
|
3.51
|
3.68
|
3.51
|
3.65
|
3.62
|
3.65
|
26,100
|
|
|
7/12/2023
|
-0.03 / -0.83%
|
3.63
|
3.64
|
3.58
|
3.60
|
3.60
|
3.60
|
12,400
|
|
|
7/11/2023
|
-0.04 / -1.09%
|
3.67
|
3.72
|
3.42
|
3.63
|
3.53
|
3.63
|
21,100
|
|
|
7/10/2023
|
-0.12 / -3.17%
|
3.79
|
3.90
|
3.53
|
3.67
|
3.68
|
3.67
|
28,400
|
|
|
7/7/2023
|
+0.06 / +1.61%
|
3.72
|
3.79
|
3.70
|
3.79
|
3.74
|
3.79
|
17,100
|
|
|
7/6/2023
|
+0.04 / +1.08%
|
3.69
|
3.83
|
3.62
|
3.73
|
3.69
|
3.73
|
11,800
|
|
|
7/5/2023
|
+0.08 / +2.22%
|
3.82
|
3.82
|
3.62
|
3.69
|
3.62
|
3.69
|
18,000
|
|
|
7/4/2023
|
-0.04 / -1.10%
|
3.55
|
3.65
|
3.55
|
3.61
|
3.61
|
3.61
|
20,900
|
|
|
7/3/2023
|
-0.11 / -2.93%
|
3.76
|
3.76
|
3.65
|
3.65
|
3.70
|
3.65
|
22,700
|
|
|
6/30/2023
|
-0.01 / -0.27%
|
3.77
|
3.85
|
3.76
|
3.76
|
3.77
|
3.76
|
9,300
|
|
|
6/29/2023
|
-0.08 / -2.08%
|
3.85
|
3.85
|
3.76
|
3.77
|
3.78
|
3.77
|
20,600
|
|
|
6/28/2023
|
-0.02 / -0.52%
|
3.87
|
3.88
|
3.76
|
3.85
|
3.80
|
3.85
|
32,900
|
|
|
6/27/2023
|
+0.03 / +0.78%
|
3.76
|
3.99
|
3.76
|
3.87
|
3.85
|
3.87
|
9,200
|
|
|
6/26/2023
|
-0.13 / -3.27%
|
3.92
|
3.92
|
3.72
|
3.84
|
3.82
|
3.84
|
30,700
|
|
|