|
Closing price on 6/9/2025
|
|
| Open |
2.49 |
| High |
2.50 |
| Low |
2.48 |
| Volume |
18,100 |
| Split-adjusted Price |
2.48 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2025
|
-0.01 / -0.40%
|
2.49
|
2.50
|
2.48
|
2.48
|
2.48
|
2.48
|
18,100
|
|
|
6/6/2025
|
+0.01 / +0.40%
|
2.47
|
2.50
|
2.47
|
2.49
|
2.49
|
2.49
|
4,500
|
|
|
6/5/2025
|
-0.01 / -0.40%
|
2.48
|
2.50
|
2.48
|
2.48
|
2.48
|
2.48
|
18,200
|
|
|
6/4/2025
|
-0.01 / -0.40%
|
2.45
|
2.49
|
2.45
|
2.49
|
2.48
|
2.49
|
7,500
|
|
|
6/3/2025
|
+0.02 / +0.81%
|
2.48
|
2.50
|
2.48
|
2.50
|
2.50
|
2.50
|
8,000
|
|
|
6/2/2025
|
-0.01 / -0.40%
|
2.50
|
2.50
|
2.47
|
2.48
|
2.49
|
2.48
|
4,400
|
|
|
5/30/2025
|
+0.01 / +0.40%
|
2.46
|
2.50
|
2.46
|
2.49
|
2.50
|
2.49
|
7,500
|
|
|
5/29/2025
|
0.00 / 0.00%
|
2.48
|
2.50
|
2.48
|
2.48
|
2.48
|
2.48
|
15,000
|
|
|
5/28/2025
|
-0.02 / -0.80%
|
2.49
|
2.50
|
2.48
|
2.48
|
2.49
|
2.48
|
29,300
|
|
|
5/27/2025
|
+0.02 / +0.81%
|
2.49
|
2.50
|
2.47
|
2.50
|
2.48
|
2.50
|
24,700
|
|
|
5/26/2025
|
+0.03 / +1.22%
|
2.45
|
2.50
|
2.45
|
2.48
|
2.47
|
2.48
|
38,600
|
|
|
5/23/2025
|
-0.03 / -1.21%
|
2.54
|
2.54
|
2.45
|
2.45
|
2.47
|
2.45
|
62,700
|
|
|
5/22/2025
|
-0.02 / -0.80%
|
2.50
|
2.50
|
2.46
|
2.48
|
2.48
|
2.48
|
29,000
|
|
|
5/21/2025
|
-0.01 / -0.40%
|
2.51
|
2.52
|
2.40
|
2.50
|
2.45
|
2.50
|
30,300
|
|
|
5/20/2025
|
-0.01 / -0.40%
|
2.61
|
2.61
|
2.51
|
2.51
|
2.52
|
2.51
|
33,500
|
|
|
5/19/2025
|
+0.06 / +2.44%
|
2.50
|
2.53
|
2.50
|
2.52
|
2.51
|
2.52
|
43,700
|
|
|
5/16/2025
|
-0.05 / -1.99%
|
2.51
|
2.51
|
2.40
|
2.46
|
2.41
|
2.46
|
20,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
2.51
|
2.51
|
2.49
|
2.51
|
2.50
|
2.51
|
4,000
|
|
|
5/14/2025
|
-0.01 / -0.40%
|
2.52
|
2.53
|
2.50
|
2.51
|
2.51
|
2.51
|
37,200
|
|
|
5/13/2025
|
-0.01 / -0.40%
|
2.51
|
2.55
|
2.50
|
2.52
|
2.51
|
2.52
|
47,600
|
|
|
5/12/2025
|
+0.03 / +1.20%
|
2.60
|
2.60
|
2.50
|
2.53
|
2.53
|
2.53
|
7,200
|
|
|
5/9/2025
|
-0.01 / -0.40%
|
2.53
|
2.53
|
2.50
|
2.50
|
2.50
|
2.50
|
79,500
|
|
|
5/8/2025
|
-0.02 / -0.79%
|
2.53
|
2.53
|
2.50
|
2.51
|
2.50
|
2.51
|
16,900
|
|
|
5/7/2025
|
+0.01 / +0.40%
|
2.55
|
2.55
|
2.53
|
2.53
|
2.54
|
2.53
|
10,200
|
|
|
5/6/2025
|
-0.06 / -2.33%
|
2.56
|
2.57
|
2.52
|
2.52
|
2.55
|
2.52
|
5,600
|
|
|
5/5/2025
|
-0.05 / -1.90%
|
2.63
|
2.63
|
2.50
|
2.58
|
2.52
|
2.58
|
1,400
|
|
|
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
|
|
|