|
Closing price on 11/28/2011
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.20 |
| Volume |
0 |
| Split-adjusted Price |
2.66 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.66
|
0
|
|
|
11/25/2011
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.66
|
0
|
|
|
11/24/2011
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.66
|
1,600
|
|
|
11/23/2011
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.75
|
10
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.83
|
3,000
|
|
|
11/21/2011
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.83
|
0
|
|
|
11/18/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.83
|
4,040
|
|
|
11/17/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.91
|
0
|
|
|
11/16/2011
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.91
|
880
|
|
|
11/15/2011
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.91
|
30
|
|
|
11/14/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
30
|
|
|
11/11/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
0
|
|
|
11/10/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
0
|
|
|
11/9/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
100
|
|
|
11/8/2011
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
200
|
|
|
11/7/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.16
|
1,240
|
|
|
11/4/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.16
|
120
|
|
|
11/3/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.16
|
340
|
|
|
11/2/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.16
|
110
|
|
|
11/1/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.16
|
70
|
|
|
10/31/2011
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.08
|
50
|
|
|
10/28/2011
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
3,200
|
|
|
10/27/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.91
|
1,460
|
|
|
10/26/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.00
|
1,620
|
|
|
10/25/2011
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
1,500
|
|
|
10/24/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.16
|
2,970
|
|
|
10/21/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.08
|
3,230
|
|
|
10/20/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.16
|
5,450
|
|
|
10/19/2011
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.08
|
10,570
|
|
|
10/18/2011
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.16
|
8,530
|
|
|