|
Closing price on 8/8/2017
|
|
| Open |
4.50 |
| High |
4.52 |
| Low |
4.50 |
| Volume |
4,780 |
| Split-adjusted Price |
3.75 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
0.00 / 0.00%
|
4.50
|
4.52
|
4.50
|
4.51
|
4.51
|
3.75
|
4,780
|
|
|
8/7/2017
|
-0.24 / -5.05%
|
4.51
|
4.51
|
4.45
|
4.51
|
4.50
|
3.75
|
620
|
|
|
8/4/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
3.95
|
0
|
|
|
8/3/2017
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
3.95
|
0
|
|
|
8/2/2017
|
+0.25 / +5.56%
|
4.70
|
4.75
|
4.70
|
4.75
|
4.75
|
3.95
|
30
|
|
|
8/1/2017
|
0.00 / 0.00%
|
4.50
|
4.69
|
4.50
|
4.50
|
4.54
|
3.74
|
4,630
|
|
|
7/31/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
3,500
|
|
|
7/28/2017
|
+0.05 / +1.12%
|
4.76
|
4.76
|
4.50
|
4.50
|
4.63
|
3.74
|
2,700
|
|
|
7/27/2017
|
+0.05 / +1.14%
|
4.45
|
4.48
|
4.45
|
4.45
|
4.46
|
3.70
|
7,510
|
|
|
7/26/2017
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
900
|
|
|
7/25/2017
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.83
|
500
|
|
|
7/24/2017
|
+0.10 / +2.27%
|
4.41
|
4.50
|
4.41
|
4.50
|
4.46
|
3.74
|
130
|
|
|
7/21/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
0
|
|
|
7/19/2017
|
-0.12 / -2.65%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
550
|
|
|
7/18/2017
|
0.00 / 0.00%
|
4.52
|
4.52
|
4.52
|
4.52
|
4.52
|
3.76
|
60
|
|
|
7/17/2017
|
+0.01 / +0.22%
|
4.52
|
4.53
|
4.52
|
4.52
|
4.52
|
3.76
|
3,010
|
|
|
7/14/2017
|
+0.01 / +0.22%
|
4.70
|
4.70
|
4.51
|
4.51
|
4.61
|
3.75
|
180
|
|
|
7/13/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
450
|
|
|
7/12/2017
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
3.74
|
1,450
|
|
|
7/11/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.91
|
10
|
|
|
7/10/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.91
|
0
|
|
|
7/7/2017
|
+0.21 / +4.68%
|
4.79
|
4.79
|
4.70
|
4.70
|
4.75
|
3.91
|
6,470
|
|
|
7/6/2017
|
+0.29 / +6.90%
|
4.25
|
4.49
|
4.25
|
4.49
|
4.37
|
3.74
|
1,550
|
|
|
7/5/2017
|
-0.17 / -3.89%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.50
|
40
|
|
|
7/4/2017
|
-0.31 / -6.62%
|
4.67
|
4.67
|
4.37
|
4.37
|
4.52
|
3.64
|
190
|
|
|
7/3/2017
|
+0.18 / +4.00%
|
4.40
|
4.68
|
4.20
|
4.68
|
4.49
|
3.89
|
810
|
|
|
6/30/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
0
|
|
|
6/29/2017
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.49
|
3.74
|
59,460
|
|
|
6/28/2017
|
-0.26 / -5.70%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
3.58
|
57,970
|
|
|