|
Closing price on 11/6/2012
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
7,010 |
| Split-adjusted Price |
3.16 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.16
|
7,010
|
|
|
11/5/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.25
|
10
|
|
|
11/2/2012
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.25
|
4,030
|
|
|
11/1/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.41
|
10
|
|
|
10/31/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.33
|
510
|
|
|
10/30/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.25
|
1,000
|
|
|
10/29/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
8,020
|
|
|
10/26/2012
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.25
|
10,000
|
|
|
10/25/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
3.41
|
4,560
|
|
|
10/24/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.41
|
30
|
|
|
10/23/2012
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.41
|
100
|
|
|
10/22/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.30
|
3.58
|
3,130
|
|
|
10/19/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.58
|
0
|
|
|
10/18/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.58
|
0
|
|
|
10/17/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
3.58
|
40
|
|
|
10/16/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.50
|
40
|
|
|
10/15/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
560
|
|
|
10/12/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.41
|
10
|
|
|
10/11/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.41
|
1,060
|
|
|
10/10/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
500
|
|
|
10/9/2012
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.50
|
10
|
|
|
10/8/2012
|
+0.10 / +2.33%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.40
|
3.66
|
20
|
|
|
10/5/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.58
|
0
|
|
|
10/4/2012
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.58
|
30
|
|
|
10/3/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
0
|
|
|
10/2/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
0
|
|
|
10/1/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.74
|
0
|
|
|
9/28/2012
|
+0.20 / +4.65%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.50
|
3.74
|
1,020
|
|
|
9/27/2012
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.58
|
30
|
|
|
9/26/2012
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.66
|
10
|
|
|