|
Closing price on 10/14/2014
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
10 |
| Split-adjusted Price |
4.99 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.99
|
10
|
|
|
10/13/2014
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.16
|
130
|
|
|
10/10/2014
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.24
|
190
|
|
|
10/9/2014
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
5.33
|
5,200
|
|
|
10/8/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.99
|
0
|
|
|
10/7/2014
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.99
|
6,000
|
|
|
10/6/2014
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.24
|
510
|
|
|
10/3/2014
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.16
|
120
|
|
|
10/2/2014
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.83
|
190
|
|
|
10/1/2014
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
4.58
|
20
|
|
|
9/30/2014
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.83
|
10
|
|
|
9/29/2014
|
+0.10 / +1.64%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.20
|
5.16
|
20
|
|
|
9/26/2014
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
5.08
|
2,310
|
|
|
9/25/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.24
|
0
|
|
|
9/24/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.24
|
0
|
|
|
9/23/2014
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.24
|
220
|
|
|
9/22/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.99
|
200
|
|
|
9/19/2014
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.99
|
20
|
|
|
9/18/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
5.08
|
3,140
|
|
|
9/17/2014
|
-0.10 / -1.61%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.10
|
5.08
|
7,000
|
|
|
9/16/2014
|
+0.40 / +6.90%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.20
|
5.16
|
5,050
|
|
|
9/15/2014
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
4.83
|
5,330
|
|
|
9/12/2014
|
-0.30 / -5.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
4.74
|
7,390
|
|
|
9/11/2014
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.70
|
6.00
|
6.00
|
4.99
|
2,920
|
|
|
9/10/2014
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
110
|
|
|
9/9/2014
|
+0.30 / +4.84%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.41
|
360
|
|
|
9/8/2014
|
+0.40 / +6.90%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.20
|
5.16
|
4,820
|
|
|
9/5/2014
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.83
|
1,750
|
|
|
9/4/2014
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.58
|
22,000
|
|
|
9/3/2014
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.33
|
10
|
|
|