|
Closing price on 4/29/2025
|
|
| Open |
2.66 |
| High |
2.66 |
| Low |
2.56 |
| Volume |
3,300 |
| Split-adjusted Price |
2.63 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.05 / -1.87%
|
2.66
|
2.66
|
2.56
|
2.63
|
2.61
|
2.63
|
3,300
|
|
|
4/28/2025
|
-0.01 / -0.37%
|
2.69
|
2.70
|
2.56
|
2.68
|
2.58
|
2.68
|
7,400
|
|
|
4/25/2025
|
+0.12 / +4.67%
|
2.57
|
2.69
|
2.57
|
2.69
|
2.67
|
2.69
|
15,000
|
|
|
4/24/2025
|
+0.07 / +2.80%
|
2.59
|
2.59
|
2.57
|
2.57
|
2.57
|
2.57
|
900
|
|
|
4/23/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
4/22/2025
|
-0.04 / -1.57%
|
2.57
|
2.57
|
2.42
|
2.50
|
2.51
|
2.50
|
1,400
|
|
|
4/21/2025
|
-0.05 / -1.93%
|
2.59
|
2.59
|
2.50
|
2.54
|
2.55
|
2.54
|
2,000
|
|
|
4/18/2025
|
0.00 / 0.00%
|
2.55
|
2.59
|
2.50
|
2.59
|
2.55
|
2.59
|
2,700
|
|
|
4/17/2025
|
+0.02 / +0.78%
|
2.50
|
2.59
|
2.50
|
2.59
|
2.50
|
2.59
|
2,500
|
|
|
4/16/2025
|
-0.02 / -0.77%
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
100
|
|
|
4/15/2025
|
-0.04 / -1.52%
|
2.62
|
2.62
|
2.50
|
2.59
|
2.51
|
2.59
|
6,900
|
|
|
4/14/2025
|
0.00 / 0.00%
|
2.63
|
2.63
|
2.62
|
2.63
|
2.62
|
2.63
|
3,200
|
|
|
4/11/2025
|
+0.07 / +2.73%
|
2.73
|
2.73
|
2.63
|
2.63
|
2.70
|
2.63
|
5,400
|
|
|
4/10/2025
|
+0.16 / +6.67%
|
2.45
|
2.56
|
2.45
|
2.56
|
2.56
|
2.56
|
20,700
|
|
|
4/9/2025
|
-0.08 / -3.23%
|
2.33
|
2.47
|
2.33
|
2.40
|
2.41
|
2.40
|
6,400
|
|
|
4/8/2025
|
-0.01 / -0.40%
|
2.49
|
2.50
|
2.39
|
2.48
|
2.46
|
2.48
|
7,600
|
|
|
4/4/2025
|
+0.06 / +2.47%
|
2.44
|
2.60
|
2.44
|
2.49
|
2.51
|
2.49
|
66,300
|
|
|
4/3/2025
|
-0.14 / -5.45%
|
2.58
|
2.58
|
2.42
|
2.43
|
2.44
|
2.43
|
14,000
|
|
|
4/2/2025
|
+0.01 / +0.39%
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
800
|
|
|
4/1/2025
|
-0.06 / -2.29%
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
1,200
|
|
|
3/31/2025
|
0.00 / 0.00%
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
1,800
|
|
|
3/28/2025
|
-0.01 / -0.38%
|
2.70
|
2.70
|
2.62
|
2.62
|
2.70
|
2.62
|
11,800
|
|
|
3/27/2025
|
-0.07 / -2.59%
|
2.69
|
2.69
|
2.63
|
2.63
|
2.68
|
2.63
|
2,600
|
|
|
3/26/2025
|
+0.09 / +3.45%
|
2.73
|
2.73
|
2.70
|
2.70
|
2.72
|
2.70
|
500
|
|
|
3/25/2025
|
+0.01 / +0.38%
|
2.73
|
2.73
|
2.61
|
2.61
|
2.69
|
2.61
|
2,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.65
|
2.60
|
3,000
|
|
|
3/21/2025
|
+0.05 / +1.96%
|
2.56
|
2.72
|
2.56
|
2.60
|
2.57
|
2.60
|
7,700
|
|
|
3/20/2025
|
-0.07 / -2.67%
|
2.56
|
2.56
|
2.53
|
2.55
|
2.54
|
2.55
|
4,100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
3,300
|
|
|
3/18/2025
|
-0.05 / -1.87%
|
2.67
|
2.67
|
2.60
|
2.62
|
2.61
|
2.62
|
21,200
|
|
|