|
Closing price on 2/16/2011
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
270 |
| Split-adjusted Price |
5.33 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.33
|
270
|
|
|
2/15/2011
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.33
|
200
|
|
|
2/14/2011
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.50
|
5.41
|
11,610
|
|
|
2/11/2011
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.20
|
6.60
|
6.60
|
5.49
|
11,760
|
|
|
2/10/2011
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
5.33
|
1,880
|
|
|
2/9/2011
|
+0.20 / +3.08%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
5.58
|
600
|
|
|
2/8/2011
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.41
|
8,010
|
|
|
1/28/2011
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
5.24
|
1,870
|
|
|
1/27/2011
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.33
|
70
|
|
|
1/26/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.49
|
210
|
|
|
1/25/2011
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.10
|
6.60
|
6.60
|
5.49
|
2,630
|
|
|
1/24/2011
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
5.24
|
54,620
|
|
|
1/21/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
5.41
|
11,590
|
|
|
1/20/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.49
|
420
|
|
|
1/19/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
5.58
|
5,890
|
|
|
1/18/2011
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
5.49
|
14,210
|
|
|
1/17/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
5.66
|
2,730
|
|
|
1/14/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
5.58
|
5,260
|
|
|
1/13/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.74
|
630
|
|
|
1/12/2011
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
5.66
|
32,930
|
|
|
1/11/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.66
|
3,210
|
|
|
1/10/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.80
|
5.66
|
10,580
|
|
|
1/7/2011
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
5.41
|
19,540
|
|
|
1/6/2011
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.66
|
87,380
|
|
|
1/5/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.74
|
54,900
|
|
|
1/4/2011
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
5.74
|
37,530
|
|
|
12/31/2010
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
5.74
|
1,720
|
|
|
12/30/2010
|
-0.20 / -2.94%
|
6.50
|
6.90
|
6.50
|
6.60
|
6.60
|
5.49
|
16,920
|
|
|
12/29/2010
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.66
|
73,020
|
|
|
12/28/2010
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.66
|
17,610
|
|
|