|
Closing price on 9/22/2023
|
|
| Open |
3.61 |
| High |
3.61 |
| Low |
3.48 |
| Volume |
13,600 |
| Split-adjusted Price |
3.58 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.03 / -0.83%
|
3.61
|
3.61
|
3.48
|
3.58
|
3.53
|
3.58
|
13,600
|
|
|
9/21/2023
|
-0.01 / -0.28%
|
3.62
|
3.68
|
3.61
|
3.61
|
3.63
|
3.61
|
11,700
|
|
|
9/20/2023
|
+0.03 / +0.84%
|
3.52
|
3.63
|
3.52
|
3.62
|
3.60
|
3.62
|
38,400
|
|
|
9/19/2023
|
-0.05 / -1.37%
|
3.63
|
3.63
|
3.59
|
3.59
|
3.61
|
3.59
|
28,100
|
|
|
9/18/2023
|
0.00 / 0.00%
|
3.61
|
3.68
|
3.61
|
3.64
|
3.61
|
3.64
|
2,900
|
|
|
9/15/2023
|
-0.02 / -0.55%
|
3.69
|
3.72
|
3.64
|
3.64
|
3.66
|
3.64
|
9,100
|
|
|
9/14/2023
|
-0.01 / -0.27%
|
3.67
|
3.69
|
3.62
|
3.66
|
3.62
|
3.66
|
3,900
|
|
|
9/13/2023
|
+0.05 / +1.38%
|
3.62
|
3.69
|
3.62
|
3.67
|
3.67
|
3.67
|
23,900
|
|
|
9/12/2023
|
-0.07 / -1.90%
|
3.69
|
3.70
|
3.61
|
3.62
|
3.65
|
3.62
|
13,500
|
|
|
9/11/2023
|
+0.09 / +2.50%
|
3.68
|
3.70
|
3.66
|
3.69
|
3.68
|
3.69
|
56,300
|
|
|
9/8/2023
|
-0.02 / -0.55%
|
3.53
|
3.67
|
3.53
|
3.60
|
3.63
|
3.60
|
48,500
|
|
|
9/7/2023
|
-0.01 / -0.28%
|
3.63
|
3.67
|
3.38
|
3.62
|
3.58
|
3.62
|
32,700
|
|
|
9/6/2023
|
-0.03 / -0.82%
|
3.68
|
3.72
|
3.60
|
3.63
|
3.63
|
3.63
|
16,000
|
|
|
9/5/2023
|
+0.07 / +1.95%
|
3.60
|
3.66
|
3.60
|
3.66
|
3.65
|
3.66
|
9,800
|
|
|
8/31/2023
|
+0.08 / +2.28%
|
3.59
|
3.63
|
3.58
|
3.59
|
3.59
|
3.59
|
11,400
|
|
|
8/30/2023
|
-0.07 / -1.96%
|
3.51
|
3.58
|
3.51
|
3.51
|
3.54
|
3.51
|
10,600
|
|
|
8/29/2023
|
-0.01 / -0.28%
|
3.60
|
3.60
|
3.50
|
3.58
|
3.50
|
3.58
|
10,800
|
|
|
8/28/2023
|
0.00 / 0.00%
|
3.59
|
3.60
|
3.49
|
3.59
|
3.54
|
3.59
|
14,000
|
|
|
8/25/2023
|
-0.01 / -0.28%
|
3.59
|
3.60
|
3.52
|
3.59
|
3.55
|
3.59
|
7,700
|
|
|
8/24/2023
|
+0.01 / +0.28%
|
3.57
|
3.60
|
3.54
|
3.60
|
3.58
|
3.60
|
1,900
|
|
|
8/23/2023
|
+0.04 / +1.13%
|
3.60
|
3.78
|
3.55
|
3.59
|
3.65
|
3.59
|
5,300
|
|
|
8/22/2023
|
+0.15 / +4.41%
|
3.40
|
3.60
|
3.40
|
3.55
|
3.55
|
3.55
|
20,200
|
|
|
8/21/2023
|
-0.14 / -3.95%
|
3.54
|
3.54
|
3.31
|
3.40
|
3.41
|
3.40
|
24,500
|
|
|
8/18/2023
|
-0.24 / -6.35%
|
3.70
|
3.71
|
3.52
|
3.54
|
3.61
|
3.54
|
58,000
|
|
|
8/17/2023
|
-0.02 / -0.53%
|
3.75
|
3.79
|
3.70
|
3.78
|
3.71
|
3.78
|
51,700
|
|
|
8/16/2023
|
-0.08 / -2.06%
|
3.88
|
3.89
|
3.70
|
3.80
|
3.80
|
3.80
|
30,800
|
|
|
8/15/2023
|
-0.05 / -1.27%
|
3.90
|
3.95
|
3.85
|
3.88
|
3.90
|
3.88
|
63,600
|
|
|
8/14/2023
|
+0.01 / +0.26%
|
3.94
|
3.95
|
3.70
|
3.93
|
3.88
|
3.93
|
29,000
|
|
|
8/11/2023
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.80
|
3.92
|
3.88
|
3.92
|
20,000
|
|
|
8/10/2023
|
+0.01 / +0.26%
|
3.91
|
3.95
|
3.91
|
3.92
|
3.92
|
3.92
|
77,300
|
|
|