|
Closing price on 3/6/2025
|
|
| Open |
2.70 |
| High |
2.88 |
| Low |
2.70 |
| Volume |
4,500 |
| Split-adjusted Price |
2.77 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.07 / +2.59%
|
2.70
|
2.88
|
2.70
|
2.77
|
2.75
|
2.77
|
4,500
|
|
|
3/5/2025
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.59
|
2.70
|
2.70
|
2.70
|
31,200
|
|
|
3/4/2025
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
6,600
|
|
|
3/3/2025
|
+0.03 / +1.12%
|
2.67
|
2.70
|
2.58
|
2.70
|
2.67
|
2.70
|
10,800
|
|
|
2/28/2025
|
+0.01 / +0.38%
|
2.66
|
2.68
|
2.66
|
2.67
|
2.67
|
2.67
|
6,600
|
|
|
2/27/2025
|
0.00 / 0.00%
|
2.66
|
2.69
|
2.66
|
2.66
|
2.67
|
2.66
|
4,500
|
|
|
2/26/2025
|
-0.08 / -2.92%
|
2.74
|
2.74
|
2.66
|
2.66
|
2.74
|
2.66
|
10,600
|
|
|
2/25/2025
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.68
|
2.74
|
2.74
|
2.74
|
19,000
|
|
|
2/24/2025
|
+0.03 / +1.11%
|
2.71
|
2.75
|
2.55
|
2.74
|
2.70
|
2.74
|
71,700
|
|
|
2/21/2025
|
0.00 / 0.00%
|
2.71
|
2.74
|
2.65
|
2.71
|
2.67
|
2.71
|
16,100
|
|
|
2/20/2025
|
+0.01 / +0.37%
|
2.70
|
2.75
|
2.70
|
2.71
|
2.72
|
2.71
|
29,500
|
|
|
2/19/2025
|
+0.10 / +3.85%
|
2.78
|
2.78
|
2.65
|
2.70
|
2.73
|
2.70
|
35,600
|
|
|
2/18/2025
|
-0.03 / -1.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.60
|
13,400
|
|
|
2/17/2025
|
0.00 / 0.00%
|
2.63
|
2.72
|
2.63
|
2.63
|
2.68
|
2.63
|
40,200
|
|
|
2/14/2025
|
+0.06 / +2.33%
|
2.58
|
2.65
|
2.58
|
2.63
|
2.62
|
2.63
|
3,000
|
|
|
2/13/2025
|
-0.10 / -3.75%
|
2.60
|
2.65
|
2.57
|
2.57
|
2.62
|
2.57
|
27,600
|
|
|
2/12/2025
|
+0.06 / +2.30%
|
2.61
|
2.67
|
2.60
|
2.67
|
2.62
|
2.67
|
58,600
|
|
|
2/11/2025
|
+0.01 / +0.38%
|
2.60
|
2.65
|
2.60
|
2.61
|
2.64
|
2.61
|
23,100
|
|
|
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
|
|
|