|
Closing price on 8/8/2024
|
|
| Open |
2.52 |
| High |
2.55 |
| Low |
2.51 |
| Volume |
5,700 |
| Split-adjusted Price |
2.55 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2024
|
-0.01 / -0.35%
|
2.76
|
2.84
|
2.76
|
2.84
|
2.81
|
2.84
|
400
|
|
|
7/12/2024
|
+0.05 / +1.79%
|
2.73
|
2.85
|
2.73
|
2.85
|
2.78
|
2.85
|
500
|
|
|
7/11/2024
|
-0.02 / -0.71%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,500
|
|
|
7/10/2024
|
-0.03 / -1.05%
|
2.85
|
2.85
|
2.80
|
2.82
|
2.82
|
2.82
|
5,500
|
|
|
7/9/2024
|
+0.01 / +0.35%
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
5,100
|
|
|
7/8/2024
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
2.84
|
8,300
|
|
|
7/5/2024
|
0.00 / 0.00%
|
2.84
|
2.89
|
2.84
|
2.84
|
2.88
|
2.84
|
7,800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
2.83
|
2.84
|
2.82
|
2.84
|
2.83
|
2.84
|
4,400
|
|
|
7/3/2024
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.82
|
2.84
|
2.83
|
2.84
|
1,100
|
|
|
7/2/2024
|
+0.01 / +0.35%
|
2.88
|
2.88
|
2.84
|
2.84
|
2.88
|
2.84
|
2,500
|
|
|
7/1/2024
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.83
|
2.83
|
2.83
|
2.83
|
400
|
|
|
6/28/2024
|
-0.07 / -2.41%
|
2.90
|
2.90
|
2.83
|
2.83
|
2.85
|
2.83
|
14,600
|
|
|