|
Closing price on 1/5/2011
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
54,900 |
| Split-adjusted Price |
5.74 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.74
|
54,900
|
|
|
1/4/2011
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
5.74
|
37,530
|
|
|
12/31/2010
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
5.74
|
1,720
|
|
|
12/30/2010
|
-0.20 / -2.94%
|
6.50
|
6.90
|
6.50
|
6.60
|
6.60
|
5.49
|
16,920
|
|
|
12/29/2010
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.66
|
73,020
|
|
|
12/28/2010
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.66
|
17,610
|
|
|
12/27/2010
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.70
|
5.58
|
5,260
|
|
|
12/24/2010
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.58
|
57,830
|
|
|
12/23/2010
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.49
|
22,130
|
|
|
12/22/2010
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.58
|
31,580
|
|
|
12/21/2010
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.58
|
16,220
|
|
|
12/20/2010
|
-0.20 / -2.99%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
5.41
|
4,590
|
|
|
12/17/2010
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.70
|
5.58
|
2,230
|
|
|
12/16/2010
|
-0.20 / -3.03%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.40
|
5.33
|
5,120
|
|
|
12/15/2010
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
5.49
|
31,320
|
|
|
12/14/2010
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
5.74
|
8,170
|
|
|
12/13/2010
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
5.83
|
69,030
|
|
|
12/10/2010
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
5.58
|
10,410
|
|
|
12/9/2010
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.66
|
200
|
|
|
12/8/2010
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.66
|
16,980
|
|
|
12/7/2010
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
5.91
|
10,730
|
|
|
12/6/2010
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.10
|
7.10
|
5.91
|
30,760
|
|
|
12/3/2010
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
5.91
|
45,130
|
|
|
12/2/2010
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
5.66
|
21,140
|
|
|
12/1/2010
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
5.66
|
21,020
|
|
|
11/30/2010
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.66
|
34,300
|
|
|
11/29/2010
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
5.49
|
8,000
|
|
|
11/26/2010
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.60
|
5.49
|
16,310
|
|
|
11/25/2010
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
5.66
|
15,830
|
|
|
11/24/2010
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.58
|
16,600
|
|
|