|
Closing price on 2/10/2025
|
|
| Open |
2.60 |
| High |
2.65 |
| Low |
2.59 |
| Volume |
9,100 |
| Split-adjusted Price |
2.60 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
+0.01 / +0.39%
|
2.60
|
2.65
|
2.59
|
2.60
|
2.59
|
2.60
|
9,100
|
|
|
2/7/2025
|
+0.01 / +0.39%
|
2.58
|
2.60
|
2.58
|
2.59
|
2.59
|
2.59
|
43,700
|
|
|
2/6/2025
|
+0.03 / +1.18%
|
2.52
|
2.60
|
2.52
|
2.58
|
2.57
|
2.58
|
13,600
|
|
|
2/5/2025
|
0.00 / 0.00%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
700
|
|
|
2/4/2025
|
+0.03 / +1.19%
|
2.52
|
2.55
|
2.52
|
2.55
|
2.55
|
2.55
|
5,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.52
|
2.50
|
2.52
|
12,000
|
|
|
1/24/2025
|
+0.01 / +0.40%
|
2.51
|
2.54
|
2.51
|
2.52
|
2.53
|
2.52
|
28,800
|
|
|
1/23/2025
|
+0.01 / +0.40%
|
2.51
|
2.51
|
2.50
|
2.51
|
2.50
|
2.51
|
18,400
|
|
|
1/22/2025
|
0.00 / 0.00%
|
2.50
|
2.52
|
2.50
|
2.50
|
2.50
|
2.50
|
32,600
|
|
|
1/21/2025
|
-0.01 / -0.40%
|
2.50
|
2.52
|
2.50
|
2.50
|
2.50
|
2.50
|
14,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
2.68
|
2.68
|
2.50
|
2.51
|
2.53
|
2.51
|
2,000
|
|
|
1/17/2025
|
-0.01 / -0.40%
|
2.51
|
2.55
|
2.51
|
2.51
|
2.52
|
2.51
|
10,900
|
|
|
1/16/2025
|
+0.01 / +0.40%
|
2.51
|
2.52
|
2.51
|
2.52
|
2.51
|
2.52
|
67,000
|
|
|
1/15/2025
|
-0.03 / -1.18%
|
2.54
|
2.55
|
2.50
|
2.51
|
2.53
|
2.51
|
42,300
|
|
|
1/14/2025
|
-0.01 / -0.39%
|
2.55
|
2.55
|
2.54
|
2.54
|
2.55
|
2.54
|
12,100
|
|
|
1/13/2025
|
-0.02 / -0.78%
|
2.56
|
2.56
|
2.53
|
2.55
|
2.53
|
2.55
|
4,000
|
|
|
1/10/2025
|
0.00 / 0.00%
|
2.70
|
2.74
|
2.57
|
2.57
|
2.65
|
2.57
|
4,200
|
|
|
1/9/2025
|
-0.11 / -4.10%
|
2.67
|
2.67
|
2.55
|
2.57
|
2.57
|
2.57
|
24,200
|
|
|
1/8/2025
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.52
|
2.68
|
2.54
|
2.68
|
14,200
|
|
|
1/7/2025
|
+0.01 / +0.37%
|
2.84
|
2.84
|
2.55
|
2.68
|
2.78
|
2.68
|
34,100
|
|
|
1/6/2025
|
+0.17 / +6.80%
|
2.50
|
2.67
|
2.50
|
2.67
|
2.63
|
2.67
|
52,000
|
|
|
1/3/2025
|
-0.09 / -3.47%
|
2.58
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
49,600
|
|
|
1/2/2025
|
-0.01 / -0.38%
|
2.61
|
2.61
|
2.54
|
2.59
|
2.56
|
2.59
|
14,000
|
|
|
12/31/2024
|
-0.10 / -3.70%
|
2.62
|
2.78
|
2.60
|
2.60
|
2.61
|
2.60
|
17,900
|
|
|
12/30/2024
|
0.00 / 0.00%
|
2.74
|
2.78
|
2.60
|
2.70
|
2.64
|
2.70
|
7,100
|
|
|
12/27/2024
|
-0.12 / -4.26%
|
3.01
|
3.01
|
2.69
|
2.70
|
2.92
|
2.70
|
121,100
|
|
|
12/26/2024
|
+0.18 / +6.82%
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
2.82
|
164,300
|
|
|
12/25/2024
|
+0.17 / +6.88%
|
2.56
|
2.64
|
2.56
|
2.64
|
2.64
|
2.64
|
44,400
|
|
|
12/24/2024
|
-0.05 / -1.98%
|
2.55
|
2.62
|
2.47
|
2.47
|
2.55
|
2.47
|
12,000
|
|
|
12/23/2024
|
-0.02 / -0.79%
|
2.52
|
2.54
|
2.52
|
2.52
|
2.52
|
2.52
|
2,700
|
|
|