Closing price on 10/29/2010
|
|
Open |
13.50 |
High |
13.80 |
Low |
13.50 |
Volume |
1,400 |
Split-adjusted Price |
3.70 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2010
|
-0.20 / -1.45%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
3.70
|
1,400
|
|
10/28/2010
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.75
|
200
|
|
10/27/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.78
|
100
|
|
10/26/2010
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
3.78
|
5,700
|
|
10/25/2010
|
-0.90 / -6.12%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
3.75
|
16,800
|
|
10/22/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.00
|
0
|
|
10/21/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.00
|
0
|
|
10/20/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.00
|
0
|
|
10/19/2010
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.00
|
3,000
|
|
10/18/2010
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.86
|
100
|
|
10/15/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.95
|
0
|
|
10/14/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.95
|
100
|
|
10/13/2010
|
-0.20 / -1.42%
|
14.10
|
14.30
|
13.80
|
13.90
|
13.90
|
3.78
|
8,600
|
|
10/12/2010
|
-0.50 / -3.42%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
3.84
|
1,000
|
|
10/11/2010
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.60
|
14.60
|
3.97
|
9,400
|
|
10/8/2010
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
4.00
|
4,000
|
|
10/7/2010
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.19
|
100
|
|
10/6/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.70
|
15.30
|
15.30
|
4.16
|
13,000
|
|
10/5/2010
|
+0.60 / +4.08%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.16
|
5,800
|
|
10/4/2010
|
-1.10 / -6.96%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
4.00
|
22,700
|
|
10/1/2010
|
+0.60 / +3.95%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
4.30
|
5,000
|
|
9/30/2010
|
-0.30 / -1.94%
|
15.20
|
15.50
|
14.70
|
15.20
|
15.20
|
4.14
|
11,800
|
|
9/29/2010
|
+0.20 / +1.31%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
4.22
|
5,100
|
|
9/28/2010
|
-0.60 / -3.77%
|
16.00
|
16.00
|
15.20
|
15.30
|
15.30
|
4.16
|
3,600
|
|
9/27/2010
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.33
|
200
|
|
9/24/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.44
|
5,000
|
|
9/23/2010
|
-0.80 / -4.88%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
4.24
|
2,200
|
|
9/22/2010
|
+0.90 / +5.81%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.46
|
0
|
|
9/21/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.50
|
4.22
|
10,900
|
|
9/20/2010
|
-1.00 / -6.06%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.50
|
4.22
|
19,600
|
|
|