|
Closing price on 5/18/2012
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
9,720 |
| Split-adjusted Price |
4.99 |
|
|
HVX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
4.99
|
9,720
|
|
|
5/17/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
4.91
|
12,370
|
|
|
5/16/2012
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
4.74
|
5,310
|
|
|
5/15/2012
|
-0.20 / -3.45%
|
5.60
|
5.90
|
5.60
|
5.60
|
5.60
|
4.66
|
11,330
|
|
|
5/14/2012
|
-0.30 / -4.92%
|
5.90
|
6.30
|
5.80
|
5.80
|
5.80
|
4.83
|
29,790
|
|
|
5/11/2012
|
-0.30 / -4.69%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.10
|
5.08
|
41,210
|
|
|
5/10/2012
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.33
|
38,360
|
|
|
5/9/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
36,340
|
|
|
5/8/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.91
|
55,960
|
|
|
5/7/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.74
|
3,150
|
|
|
5/4/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
4.58
|
70,260
|
|
|
5/3/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
4.41
|
23,460
|
|
|
5/2/2012
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.24
|
16,450
|
|
|
4/27/2012
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
4.08
|
24,880
|
|
|
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
|
|
|