|
Closing price on 11/3/2011
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
340 |
| Split-adjusted Price |
3.16 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
5,500
|
|
|
10/14/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
2,020
|
|
|
10/13/2011
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.16
|
14,140
|
|
|
10/12/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.33
|
40
|
|
|
10/11/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
50
|
|
|
10/10/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
1,000
|
|
|
10/7/2011
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.33
|
7,520
|
|
|
10/6/2011
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.80
|
4.10
|
4.10
|
3.41
|
1,400
|
|
|
10/5/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.33
|
150
|
|
|
10/4/2011
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.25
|
5,210
|
|
|
10/3/2011
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.41
|
40
|
|
|
9/30/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.33
|
5,070
|
|
|
9/29/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.41
|
3,050
|
|
|
9/28/2011
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.41
|
1,470
|
|
|
9/27/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
430
|
|
|
9/26/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.33
|
9,820
|
|
|
9/23/2011
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
3.41
|
710
|
|
|