Closing price on 1/16/2009
|
|
Open |
11.10 |
High |
12.50 |
Low |
11.10 |
Volume |
1,200 |
Split-adjusted Price |
2.69 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2009
|
+0.60 / +5.04%
|
11.10
|
12.50
|
11.10
|
12.50
|
12.50
|
2.69
|
1,200
|
|
1/15/2009
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.56
|
300
|
|
1/14/2009
|
-0.70 / -5.65%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.52
|
100
|
|
1/13/2009
|
-0.10 / -0.80%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
2.67
|
1,200
|
|
1/12/2009
|
-0.10 / -0.79%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
2.69
|
700
|
|
1/9/2009
|
-0.30 / -2.33%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.60
|
2.72
|
1,400
|
|
1/8/2009
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
2.78
|
2,000
|
|
1/7/2009
|
+0.50 / +4.10%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.74
|
0
|
|
1/6/2009
|
+0.20 / +1.67%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.20
|
2.63
|
1,700
|
|
1/5/2009
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.59
|
500
|
|
1/2/2009
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.76
|
0
|
|
12/31/2008
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.76
|
0
|
|
12/30/2008
|
+1.20 / +10.34%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.76
|
100
|
|
12/29/2008
|
-0.30 / -2.52%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.60
|
2.50
|
300
|
|
12/26/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.56
|
0
|
|
12/25/2008
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.56
|
2,500
|
|
12/24/2008
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.41
|
200
|
|
12/23/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.26
|
0
|
|
12/22/2008
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.26
|
1,000
|
|
12/19/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.41
|
300
|
|
12/18/2008
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.48
|
0
|
|
12/17/2008
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.48
|
200
|
|
12/16/2008
|
+0.70 / +6.25%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
2.56
|
1,800
|
|
12/15/2008
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.41
|
0
|
|
12/12/2008
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.41
|
300
|
|
12/11/2008
|
-0.20 / -1.72%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.40
|
2.46
|
2,200
|
|
12/10/2008
|
+0.60 / +5.45%
|
10.30
|
11.60
|
10.30
|
11.60
|
11.60
|
2.50
|
1,200
|
|
12/9/2008
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.37
|
2,500
|
|
12/8/2008
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.44
|
600
|
|
12/5/2008
|
-0.90 / -7.50%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
2.39
|
5,200
|
|
|