Closing price on 1/26/2010
|
|
Open |
15.00 |
High |
15.40 |
Low |
15.00 |
Volume |
9,100 |
Split-adjusted Price |
3.61 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2010
|
+1.10 / +7.69%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
3.61
|
9,100
|
|
1/25/2010
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.30
|
3.35
|
5,700
|
|
1/22/2010
|
+0.90 / +6.62%
|
14.00
|
14.50
|
13.80
|
14.50
|
14.50
|
3.40
|
10,200
|
|
1/21/2010
|
-0.20 / -1.45%
|
13.60
|
14.10
|
13.60
|
13.60
|
13.60
|
3.19
|
1,800
|
|
1/20/2010
|
-0.90 / -6.12%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
3.23
|
7,000
|
|
1/19/2010
|
+0.50 / +3.52%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
3.45
|
2,600
|
|
1/18/2010
|
-0.50 / -3.40%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
3.33
|
9,700
|
|
1/15/2010
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
3.45
|
3,300
|
|
1/14/2010
|
-0.10 / -0.66%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
3.52
|
1,000
|
|
1/13/2010
|
+0.60 / +4.14%
|
14.30
|
15.10
|
14.20
|
15.10
|
15.10
|
3.54
|
6,200
|
|
1/12/2010
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
3.40
|
7,200
|
|
1/11/2010
|
-0.30 / -1.99%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
3.47
|
5,900
|
|
1/8/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.54
|
600
|
|
1/7/2010
|
-0.10 / -0.66%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.10
|
3.54
|
3,600
|
|
1/6/2010
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.20
|
3.56
|
21,000
|
|
1/5/2010
|
-0.80 / -5.03%
|
15.90
|
15.90
|
15.00
|
15.10
|
15.10
|
3.54
|
8,900
|
|
1/4/2010
|
+1.30 / +8.90%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
3.73
|
6,900
|
|
12/31/2009
|
-0.20 / -1.35%
|
15.20
|
15.50
|
14.60
|
14.60
|
14.60
|
3.42
|
9,700
|
|
12/30/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
3.47
|
4,200
|
|
12/29/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
3.47
|
3,300
|
|
12/28/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.47
|
0
|
|
12/25/2009
|
+0.70 / +4.96%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
3.47
|
14,200
|
|
12/24/2009
|
-0.10 / -0.70%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
3.30
|
5,500
|
|
12/23/2009
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
3.33
|
8,600
|
|
12/22/2009
|
-0.50 / -3.45%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
3.28
|
2,100
|
|
12/21/2009
|
+0.70 / +5.07%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.50
|
3.40
|
7,800
|
|
12/18/2009
|
+0.70 / +5.34%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
3.23
|
6,500
|
|
12/17/2009
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
3.07
|
8,300
|
|
12/16/2009
|
-0.10 / -0.76%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.00
|
3.05
|
9,000
|
|
12/15/2009
|
+0.10 / +0.77%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
3.07
|
3,500
|
|
|