|
Closing price on 4/26/2012
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
9,970 |
| Split-adjusted Price |
3.91 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2012
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
3.91
|
9,970
|
|
|
4/25/2012
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
3.99
|
3,670
|
|
|
4/24/2012
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.70
|
3.91
|
2,300
|
|
|
4/23/2012
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
3.83
|
9,550
|
|
|
4/20/2012
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
3.99
|
1,570
|
|
|
4/19/2012
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.90
|
4.08
|
107,430
|
|
|
4/18/2012
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.70
|
3.91
|
24,680
|
|
|
4/17/2012
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
3.74
|
8,360
|
|
|
4/16/2012
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
3.83
|
13,320
|
|
|
4/13/2012
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
3.83
|
4,920
|
|
|
4/12/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
3.66
|
21,890
|
|
|
4/11/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.50
|
8,400
|
|
|
4/10/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
3.33
|
5,230
|
|
|
4/9/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
3.50
|
300
|
|
|
4/6/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.50
|
70
|
|
|
4/5/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.20
|
3.50
|
3,360
|
|
|
4/4/2012
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
3.33
|
5,150
|
|
|
4/3/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.50
|
10
|
|
|
3/30/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
3.50
|
2,610
|
|
|
3/29/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
3.58
|
19,050
|
|
|
3/28/2012
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
3.58
|
9,730
|
|
|
3/27/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.50
|
35,530
|
|
|
3/26/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.33
|
21,750
|
|
|
3/23/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
12,160
|
|
|
3/22/2012
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.16
|
4,750
|
|
|
3/21/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.33
|
9,700
|
|
|
3/20/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
10,320
|
|
|
3/19/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.25
|
3,160
|
|
|
3/16/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.16
|
35,740
|
|
|
3/15/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.25
|
31,390
|
|
|