|
Closing price on 9/8/2023
|
|
| Open |
3.53 |
| High |
3.67 |
| Low |
3.53 |
| Volume |
48,500 |
| Split-adjusted Price |
3.60 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2023
|
+0.05 / +1.30%
|
4.05
|
4.05
|
3.86
|
3.91
|
3.92
|
3.91
|
31,400
|
|
|
8/8/2023
|
+0.01 / +0.26%
|
3.85
|
3.87
|
3.83
|
3.86
|
3.83
|
3.86
|
25,400
|
|
|
8/7/2023
|
+0.05 / +1.32%
|
3.81
|
3.86
|
3.81
|
3.85
|
3.84
|
3.85
|
47,300
|
|
|
8/4/2023
|
+0.01 / +0.26%
|
3.79
|
3.82
|
3.76
|
3.80
|
3.78
|
3.80
|
63,100
|
|
|
8/3/2023
|
-0.01 / -0.26%
|
3.78
|
3.82
|
3.76
|
3.79
|
3.79
|
3.79
|
23,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
3.63
|
3.80
|
3.63
|
3.80
|
3.73
|
3.80
|
19,600
|
|
|
8/1/2023
|
+0.01 / +0.26%
|
3.80
|
3.83
|
3.78
|
3.80
|
3.80
|
3.80
|
61,800
|
|
|
7/31/2023
|
+0.02 / +0.53%
|
3.77
|
3.79
|
3.75
|
3.79
|
3.75
|
3.79
|
36,700
|
|
|
7/28/2023
|
+0.02 / +0.53%
|
3.78
|
3.78
|
3.71
|
3.77
|
3.75
|
3.77
|
26,700
|
|
|
7/27/2023
|
+0.01 / +0.27%
|
3.74
|
3.80
|
3.61
|
3.75
|
3.74
|
3.75
|
63,500
|
|
|