|
Closing price on 12/2/2010
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
21,140 |
| Split-adjusted Price |
5.66 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
5.66
|
21,140
|
|
|
12/1/2010
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
5.66
|
21,020
|
|
|
11/30/2010
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.66
|
34,300
|
|
|
11/29/2010
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
5.49
|
8,000
|
|
|
11/26/2010
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.60
|
5.49
|
16,310
|
|
|
11/25/2010
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
5.66
|
15,830
|
|
|
11/24/2010
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.58
|
16,600
|
|
|
11/23/2010
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
5.33
|
26,710
|
|
|
11/22/2010
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
5.08
|
22,230
|
|
|
11/19/2010
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
4.99
|
42,470
|
|
|
11/18/2010
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
4.83
|
5,460
|
|
|
11/17/2010
|
-0.10 / -1.75%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
4.66
|
9,690
|
|
|
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
|
|
|