|
Closing price on 12/4/2012
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
30 |
| Split-adjusted Price |
3.25 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.25
|
30
|
|
|
12/3/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.25
|
1,570
|
|
|
11/30/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.16
|
10
|
|
|
11/29/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
240
|
|
|
11/28/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.16
|
3,840
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.16
|
6,380
|
|
|
11/26/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.16
|
2,000
|
|
|
11/23/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.16
|
720
|
|
|
11/22/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.33
|
20,100
|
|
|
11/21/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.33
|
220
|
|
|
11/20/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.41
|
20
|
|
|
11/19/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.33
|
1,420
|
|
|
11/16/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.25
|
1,000
|
|
|
11/15/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
1,230
|
|
|
11/14/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.16
|
880
|
|
|
11/13/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
7,610
|
|
|
11/12/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.16
|
10
|
|
|
11/9/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.08
|
50
|
|
|
11/8/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.16
|
10
|
|
|
11/7/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.08
|
140
|
|
|
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
|
|
|