Closing price on 1/7/2010
|
|
Open |
15.10 |
High |
15.40 |
Low |
15.10 |
Volume |
3,600 |
Split-adjusted Price |
3.54 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/14/2009
|
+0.10 / +0.78%
|
13.10
|
13.80
|
13.00
|
13.00
|
13.00
|
3.05
|
6,100
|
|
12/11/2009
|
-0.60 / -4.44%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
3.02
|
21,300
|
|
12/10/2009
|
-0.30 / -2.17%
|
13.90
|
14.20
|
13.50
|
13.50
|
13.50
|
3.16
|
10,700
|
|
12/9/2009
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
3.23
|
4,800
|
|
12/8/2009
|
-0.60 / -3.90%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
3.47
|
3,000
|
|
12/7/2009
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.61
|
100
|
|
12/4/2009
|
-0.30 / -1.96%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
3.52
|
5,700
|
|
12/3/2009
|
+0.30 / +2.00%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
3.59
|
600
|
|
12/2/2009
|
-0.20 / -1.32%
|
15.90
|
16.10
|
15.00
|
15.00
|
15.00
|
3.52
|
5,000
|
|
12/1/2009
|
-0.20 / -1.30%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.20
|
3.56
|
7,700
|
|
11/30/2009
|
+0.70 / +4.76%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.40
|
3.61
|
5,800
|
|
11/27/2009
|
0.00 / 0.00%
|
13.90
|
15.50
|
13.80
|
14.70
|
14.70
|
3.45
|
8,100
|
|
11/26/2009
|
-0.90 / -5.77%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
3.45
|
4,200
|
|
|