|
Closing price on 9/7/2017
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.70 |
| Volume |
0 |
| Split-adjusted Price |
3.91 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.91
|
0
|
|
|
9/6/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.91
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.91
|
0
|
|
|
9/1/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.91
|
0
|
|
|
8/31/2017
|
+0.05 / +1.08%
|
4.70
|
4.70
|
4.68
|
4.70
|
4.70
|
3.91
|
6,010
|
|
|
8/30/2017
|
+0.11 / +2.42%
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
3.87
|
10
|
|
|
8/29/2017
|
+0.29 / +6.82%
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
3.78
|
1,000
|
|
|
8/28/2017
|
-0.25 / -5.56%
|
4.30
|
4.30
|
4.25
|
4.25
|
4.28
|
3.54
|
990
|
|
|
8/25/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
3.74
|
20
|
|
|
8/23/2017
|
+0.05 / +1.12%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
10
|
|
|
8/22/2017
|
+0.05 / +1.14%
|
4.45
|
4.45
|
4.45
|
4.45
|
4.45
|
3.70
|
10
|
|
|
8/21/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
0
|
|
|
8/18/2017
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
2,650
|
|
|
8/17/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
0
|
|
|
8/16/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
500
|
|
|
8/15/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
0
|
|
|
8/14/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
1,120
|
|
|
8/11/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
220
|
|
|
8/10/2017
|
-0.01 / -0.22%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
2,400
|
|
|
8/9/2017
|
0.00 / 0.00%
|
4.51
|
4.51
|
4.51
|
4.51
|
4.51
|
3.75
|
20
|
|
|
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
|
|
|