Closing price on 11/25/2010
|
|
Open |
11.50 |
High |
11.70 |
Low |
11.50 |
Volume |
6,500 |
Split-adjusted Price |
3.16 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2010
|
+0.40 / +3.57%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
3.16
|
6,500
|
|
11/24/2010
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
3.05
|
5,000
|
|
11/23/2010
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
2.97
|
5,800
|
|
11/22/2010
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
2.94
|
3,100
|
|
11/19/2010
|
-0.30 / -2.73%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
2.91
|
7,900
|
|
11/18/2010
|
+0.70 / +6.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.99
|
25,700
|
|
11/17/2010
|
+0.10 / +0.98%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
2.80
|
4,800
|
|
11/16/2010
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
2.78
|
10,800
|
|
11/15/2010
|
-0.50 / -4.55%
|
11.30
|
11.50
|
10.50
|
10.50
|
10.50
|
2.86
|
11,800
|
|
11/12/2010
|
-0.30 / -2.65%
|
12.10
|
12.10
|
10.70
|
11.00
|
11.00
|
2.99
|
18,200
|
|
11/11/2010
|
-0.30 / -2.59%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.30
|
3.07
|
26,300
|
|
11/10/2010
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
3.16
|
28,500
|
|
11/9/2010
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
3.24
|
7,400
|
|
11/8/2010
|
-0.50 / -4.00%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.00
|
3.27
|
32,400
|
|
11/5/2010
|
+0.20 / +1.63%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
3.40
|
18,200
|
|
11/4/2010
|
-0.50 / -3.91%
|
13.30
|
13.30
|
12.20
|
12.30
|
12.30
|
3.35
|
19,700
|
|
11/3/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.60
|
12.80
|
12.80
|
3.48
|
11,400
|
|
11/2/2010
|
-0.50 / -3.76%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
3.48
|
8,600
|
|
11/1/2010
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
3.62
|
8,300
|
|
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
|
|
|