|
Closing price on 4/1/2011
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
900 |
| Split-adjusted Price |
4.91 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
4.91
|
900
|
|
|
3/31/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
4.91
|
1,010
|
|
|
3/30/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.91
|
200
|
|
|
3/29/2011
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
4.91
|
30
|
|
|
3/28/2011
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.80
|
4.83
|
1,840
|
|
|
3/25/2011
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
4.66
|
1,270
|
|
|
3/24/2011
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
4.74
|
70
|
|
|
3/23/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.99
|
1,500
|
|
|
3/22/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
4.99
|
1,240
|
|
|
3/21/2011
|
-0.20 / -3.33%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
4.83
|
730
|
|
|
3/18/2011
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.99
|
220
|
|
|
3/17/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
|
3/16/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
10
|
|
|
3/15/2011
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
10
|
|
|
3/14/2011
|
-0.20 / -3.23%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
4.99
|
8,680
|
|
|
3/11/2011
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.16
|
11,180
|
|
|
3/10/2011
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
4.99
|
2,200
|
|
|
3/9/2011
|
-0.10 / -1.67%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.91
|
190
|
|
|
3/8/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.99
|
0
|
|
|
3/7/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.99
|
80
|
|
|
3/4/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.99
|
660
|
|
|
3/3/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.91
|
110
|
|
|
3/2/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.91
|
4,100
|
|
|
3/1/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.91
|
1,710
|
|
|
2/28/2011
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
4.91
|
6,480
|
|
|
2/25/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.99
|
900
|
|
|
2/24/2011
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
4.99
|
5,170
|
|
|
2/23/2011
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.10
|
5.08
|
2,430
|
|
|
2/22/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.70
|
6.10
|
6.10
|
5.08
|
7,420
|
|
|
2/21/2011
|
-0.30 / -4.84%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.90
|
4.91
|
1,150
|
|
|