Closing price on 10/15/2008
|
|
Open |
17.00 |
High |
17.00 |
Low |
17.00 |
Volume |
4,300 |
Split-adjusted Price |
3.66 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2008
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.66
|
4,300
|
|
10/14/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.43
|
1,000
|
|
10/13/2008
|
+0.80 / +5.44%
|
14.00
|
15.50
|
14.00
|
15.50
|
15.50
|
3.34
|
500
|
|
10/10/2008
|
-1.00 / -6.37%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
3.17
|
2,700
|
|
10/9/2008
|
+1.00 / +6.80%
|
13.70
|
15.70
|
13.70
|
15.70
|
15.70
|
3.38
|
1,200
|
|
10/8/2008
|
-1.00 / -6.37%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.17
|
8,300
|
|
10/7/2008
|
-1.20 / -7.10%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
3.38
|
1,000
|
|
10/6/2008
|
-1.10 / -6.11%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
3.64
|
300
|
|
10/3/2008
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.88
|
3,300
|
|
10/2/2008
|
+1.20 / +7.06%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
3.92
|
1,100
|
|
10/1/2008
|
-0.70 / -3.95%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.00
|
3.66
|
800
|
|
9/30/2008
|
-1.30 / -6.84%
|
17.70
|
18.60
|
17.70
|
17.70
|
17.70
|
3.82
|
10,900
|
|
9/29/2008
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.80
|
19.00
|
19.00
|
4.10
|
4,600
|
|
9/26/2008
|
+0.70 / +3.87%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.05
|
6,100
|
|
9/25/2008
|
+1.10 / +6.47%
|
17.00
|
18.10
|
17.00
|
18.10
|
18.10
|
3.90
|
8,400
|
|
9/24/2008
|
+0.20 / +1.19%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
3.66
|
2,200
|
|
9/23/2008
|
-0.90 / -5.08%
|
17.00
|
18.90
|
16.50
|
16.80
|
16.80
|
3.62
|
5,100
|
|
9/22/2008
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.82
|
3,300
|
|
9/19/2008
|
+1.10 / +6.79%
|
16.20
|
17.30
|
15.10
|
17.30
|
17.30
|
3.73
|
7,500
|
|
9/18/2008
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.49
|
500
|
|
9/17/2008
|
-1.30 / -6.95%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
3.75
|
3,400
|
|
9/16/2008
|
-1.40 / -6.97%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.03
|
5,100
|
|
9/15/2008
|
-1.50 / -6.94%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
4.33
|
11,000
|
|
9/12/2008
|
-1.60 / -6.90%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.66
|
100
|
|
9/11/2008
|
-1.40 / -5.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.00
|
3,000
|
|
9/10/2008
|
-0.90 / -3.53%
|
25.00
|
26.00
|
24.60
|
24.60
|
24.60
|
5.30
|
4,600
|
|
9/9/2008
|
-1.00 / -3.77%
|
26.80
|
28.00
|
25.00
|
25.50
|
25.50
|
5.50
|
7,200
|
|
9/8/2008
|
-0.30 / -1.12%
|
27.90
|
27.90
|
25.00
|
26.50
|
26.50
|
5.71
|
15,300
|
|
9/5/2008
|
+1.70 / +6.77%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.78
|
32,100
|
|
9/4/2008
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
5.41
|
2,100
|
|
|