|
Closing price on 2/3/2012
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
27,720 |
| Split-adjusted Price |
2.58 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.58
|
27,720
|
|
|
2/2/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.58
|
16,100
|
|
|
2/1/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.50
|
25,450
|
|
|
1/31/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.58
|
21,290
|
|
|
1/30/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.50
|
2,500
|
|
|
1/20/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.50
|
3,510
|
|
|
1/19/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
2.50
|
1,960
|
|
|
1/18/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.41
|
550
|
|
|
1/17/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.41
|
2,350
|
|
|
1/16/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.90
|
2.41
|
5,610
|
|
|
1/13/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.33
|
1,210
|
|
|
1/12/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.33
|
390
|
|
|
1/11/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.25
|
970
|
|
|
1/10/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.16
|
18,990
|
|
|
1/9/2012
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
2.08
|
200
|
|
|
1/6/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.16
|
0
|
|
|
1/5/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.16
|
450
|
|
|
1/4/2012
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.25
|
3,010
|
|
|
1/3/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.16
|
0
|
|
|
12/30/2011
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.16
|
1,350
|
|
|
12/29/2011
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.08
|
3,560
|
|
|
12/28/2011
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.40
|
2.00
|
5,020
|
|
|
12/27/2011
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.08
|
5,010
|
|
|
12/26/2011
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.08
|
5,230
|
|
|
12/23/2011
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.16
|
540
|
|
|
12/22/2011
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.08
|
5,030
|
|
|
12/21/2011
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.16
|
11,000
|
|
|
12/20/2011
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.25
|
2,210
|
|
|
12/19/2011
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.33
|
3,000
|
|
|
12/16/2011
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.41
|
1,000
|
|
|