|
Closing price on 9/19/2022
|
|
| Open |
4.20 |
| High |
4.64 |
| Low |
4.20 |
| Volume |
48,200 |
| Split-adjusted Price |
4.60 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
+0.26 / +5.99%
|
4.20
|
4.64
|
4.20
|
4.60
|
4.36
|
4.60
|
48,200
|
|
|
9/16/2022
|
+0.03 / +0.70%
|
4.31
|
4.34
|
4.30
|
4.34
|
4.31
|
4.34
|
2,800
|
|
|
9/15/2022
|
-0.11 / -2.49%
|
4.35
|
4.39
|
4.30
|
4.31
|
4.38
|
4.31
|
5,800
|
|
|
9/14/2022
|
-0.02 / -0.45%
|
4.30
|
4.42
|
4.30
|
4.42
|
4.33
|
4.42
|
7,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
4.33
|
4.44
|
4.33
|
4.44
|
4.35
|
4.44
|
4,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
4.48
|
4.49
|
4.44
|
4.44
|
4.45
|
4.44
|
8,000
|
|
|
9/9/2022
|
-0.10 / -2.20%
|
4.31
|
4.49
|
4.31
|
4.44
|
4.45
|
4.44
|
6,900
|
|
|
9/8/2022
|
-0.03 / -0.66%
|
4.57
|
4.57
|
4.30
|
4.54
|
4.46
|
4.54
|
7,500
|
|
|
9/7/2022
|
+0.07 / +1.56%
|
4.50
|
4.58
|
4.36
|
4.57
|
4.47
|
4.57
|
7,600
|
|
|
9/6/2022
|
-0.02 / -0.44%
|
4.52
|
4.52
|
4.50
|
4.50
|
4.52
|
4.50
|
6,500
|
|
|
9/5/2022
|
+0.01 / +0.22%
|
4.46
|
4.73
|
4.46
|
4.52
|
4.52
|
4.52
|
16,300
|
|
|
8/31/2022
|
-0.04 / -0.88%
|
4.56
|
4.56
|
4.49
|
4.51
|
4.52
|
4.51
|
2,400
|
|
|
8/30/2022
|
-0.02 / -0.44%
|
4.78
|
4.78
|
4.47
|
4.55
|
4.57
|
4.55
|
7,700
|
|
|
8/29/2022
|
-0.20 / -4.19%
|
4.69
|
4.69
|
4.48
|
4.57
|
4.52
|
4.57
|
26,300
|
|
|
8/26/2022
|
+0.10 / +2.14%
|
4.60
|
4.78
|
4.60
|
4.77
|
4.74
|
4.77
|
55,600
|
|
|
8/25/2022
|
-0.03 / -0.64%
|
4.78
|
4.78
|
4.55
|
4.67
|
4.60
|
4.67
|
23,300
|
|
|
8/24/2022
|
+0.07 / +1.51%
|
4.65
|
4.70
|
4.55
|
4.70
|
4.63
|
4.70
|
23,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
4.60
|
4.63
|
4.43
|
4.63
|
4.61
|
4.63
|
8,600
|
|
|
8/22/2022
|
+0.05 / +1.09%
|
4.35
|
4.67
|
4.35
|
4.63
|
4.49
|
4.63
|
29,600
|
|
|
8/19/2022
|
-0.09 / -1.93%
|
4.67
|
4.68
|
4.58
|
4.58
|
4.61
|
4.58
|
9,200
|
|
|
8/18/2022
|
-0.02 / -0.43%
|
4.69
|
4.69
|
4.59
|
4.67
|
4.62
|
4.67
|
7,200
|
|
|
8/17/2022
|
0.00 / 0.00%
|
4.78
|
4.79
|
4.69
|
4.69
|
4.72
|
4.69
|
9,500
|
|
|
8/16/2022
|
-0.01 / -0.21%
|
4.69
|
4.90
|
4.69
|
4.69
|
4.75
|
4.69
|
11,800
|
|
|
8/15/2022
|
-0.02 / -0.42%
|
4.71
|
4.75
|
4.69
|
4.70
|
4.71
|
4.70
|
21,300
|
|
|
8/12/2022
|
+0.03 / +0.64%
|
4.69
|
4.72
|
4.64
|
4.72
|
4.68
|
4.72
|
11,600
|
|
|
8/11/2022
|
-0.01 / -0.21%
|
4.70
|
4.74
|
4.65
|
4.69
|
4.69
|
4.69
|
9,700
|
|
|
8/10/2022
|
+0.06 / +1.29%
|
4.63
|
4.70
|
4.60
|
4.70
|
4.64
|
4.70
|
31,400
|
|
|
8/9/2022
|
-0.01 / -0.22%
|
4.64
|
4.68
|
4.61
|
4.64
|
4.64
|
4.64
|
31,200
|
|
|
8/8/2022
|
+0.12 / +2.65%
|
4.52
|
4.65
|
4.50
|
4.65
|
4.54
|
4.65
|
17,600
|
|
|
8/5/2022
|
-0.07 / -1.52%
|
4.55
|
4.59
|
4.52
|
4.53
|
4.56
|
4.53
|
14,700
|
|
|