|
Closing price on 3/6/2012
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
27,310 |
| Split-adjusted Price |
3.25 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
27,310
|
|
|
3/5/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.16
|
11,520
|
|
|
3/2/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.08
|
8,620
|
|
|
3/1/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.00
|
2,120
|
|
|
2/29/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.91
|
1,110
|
|
|
2/28/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.83
|
25,830
|
|
|
2/27/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.91
|
16,140
|
|
|
2/24/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.83
|
31,910
|
|
|
2/23/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
2.75
|
15,130
|
|
|
2/22/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.66
|
8,130
|
|
|
2/21/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.75
|
11,540
|
|
|
2/20/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.75
|
15,160
|
|
|
2/17/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.66
|
1,100
|
|
|
2/16/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.58
|
420
|
|
|
2/15/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.66
|
600
|
|
|
2/14/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.75
|
10
|
|
|
2/13/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.75
|
200
|
|
|
2/10/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.83
|
50
|
|
|
2/9/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.83
|
20
|
|
|
2/8/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.75
|
0
|
|
|
2/7/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.75
|
600
|
|
|
2/6/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.66
|
530
|
|
|
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
|
|
|