Closing price on 10/5/2010
|
|
Open |
15.30 |
High |
15.30 |
Low |
15.30 |
Volume |
5,800 |
Split-adjusted Price |
4.16 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/17/2010
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.49
|
4,000
|
|
9/16/2010
|
+0.50 / +3.27%
|
16.50
|
16.90
|
15.80
|
15.80
|
15.80
|
4.30
|
3,100
|
|
9/15/2010
|
-1.10 / -6.71%
|
16.40
|
16.40
|
15.30
|
15.30
|
15.30
|
4.16
|
5,500
|
|
9/14/2010
|
+0.40 / +2.50%
|
16.50
|
16.50
|
15.60
|
16.40
|
16.40
|
4.46
|
900
|
|
9/13/2010
|
-0.40 / -2.44%
|
16.00
|
16.60
|
15.90
|
16.00
|
16.00
|
4.35
|
16,400
|
|
9/10/2010
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.00
|
16.40
|
16.40
|
4.46
|
17,900
|
|
9/9/2010
|
+0.80 / +5.13%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
4.46
|
15,500
|
|
9/8/2010
|
-0.50 / -3.11%
|
15.40
|
16.40
|
15.40
|
15.60
|
15.60
|
4.24
|
6,600
|
|
9/7/2010
|
-0.70 / -4.17%
|
16.70
|
16.80
|
16.10
|
16.10
|
16.10
|
4.38
|
5,900
|
|
9/6/2010
|
+0.70 / +4.35%
|
16.40
|
16.80
|
16.00
|
16.80
|
16.80
|
4.57
|
22,500
|
|
9/1/2010
|
-0.50 / -3.01%
|
16.60
|
16.60
|
15.80
|
16.10
|
16.10
|
4.38
|
5,800
|
|
8/31/2010
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
4.52
|
2,000
|
|
8/30/2010
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
4.49
|
27,200
|
|
8/27/2010
|
-0.30 / -1.90%
|
14.70
|
15.60
|
14.50
|
15.50
|
15.50
|
4.22
|
12,900
|
|
8/26/2010
|
+0.30 / +1.94%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.80
|
4.08
|
4,400
|
|
8/25/2010
|
-0.80 / -4.91%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.50
|
4.00
|
4,000
|
|
8/24/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.30
|
16.30
|
16.30
|
4.21
|
1,500
|
|
8/23/2010
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.21
|
0
|
|
|