|
Closing price on 11/16/2010
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
9,960 |
| Split-adjusted Price |
4.74 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
4.74
|
9,960
|
|
|
11/15/2010
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
4.91
|
16,380
|
|
|
11/12/2010
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
4.83
|
30,840
|
|
|
11/11/2010
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.08
|
2,920
|
|
|
11/10/2010
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.99
|
5,600
|
|
|
11/9/2010
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.16
|
6,890
|
|
|
11/8/2010
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.24
|
11,960
|
|
|
11/5/2010
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.60
|
5.49
|
14,810
|
|
|
11/4/2010
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.33
|
4,100
|
|
|
11/3/2010
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
5.16
|
14,030
|
|
|
11/2/2010
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
5.41
|
8,620
|
|
|
11/1/2010
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.49
|
8,520
|
|
|
10/29/2010
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
5.66
|
26,010
|
|
|
10/28/2010
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
5.91
|
5,630
|
|
|
10/27/2010
|
-0.20 / -2.74%
|
7.30
|
7.50
|
7.00
|
7.10
|
7.10
|
5.91
|
4,690
|
|
|
10/26/2010
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
6.08
|
28,270
|
|
|
10/25/2010
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
5.83
|
9,530
|
|
|
10/22/2010
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.83
|
5,260
|
|
|
10/21/2010
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
5.83
|
17,620
|
|
|
10/20/2010
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
5.91
|
33,610
|
|
|
10/19/2010
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
6.16
|
25,270
|
|
|
10/18/2010
|
-0.30 / -3.80%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.60
|
6.32
|
10,820
|
|
|
10/15/2010
|
-0.30 / -3.66%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.90
|
6.57
|
13,990
|
|
|
10/14/2010
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
6.82
|
54,670
|
|
|
10/13/2010
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.60
|
7.16
|
48,680
|
|
|
10/12/2010
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.16
|
16,170
|
|
|
10/11/2010
|
+0.40 / +4.65%
|
8.20
|
9.00
|
8.20
|
9.00
|
9.00
|
7.49
|
5,450
|
|
|
10/8/2010
|
-0.40 / -4.44%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.60
|
7.16
|
2,360
|
|
|
10/7/2010
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
7.49
|
16,240
|
|
|
10/6/2010
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
7.24
|
33,670
|
|
|