Closing price on 11/30/2009
|
|
Open |
15.30 |
High |
15.40 |
Low |
15.00 |
Volume |
5,800 |
Split-adjusted Price |
3.61 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/25/2009
|
-0.90 / -5.45%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
3.66
|
13,800
|
|
11/24/2009
|
-1.00 / -5.71%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
3.87
|
7,700
|
|
11/23/2009
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.10
|
1,400
|
|
11/20/2009
|
-0.10 / -0.55%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.00
|
4.22
|
13,000
|
|
11/19/2009
|
+0.10 / +0.56%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.10
|
4.24
|
7,300
|
|
11/18/2009
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
4.22
|
5,000
|
|
11/17/2009
|
+0.20 / +1.12%
|
18.00
|
18.80
|
17.30
|
18.00
|
18.00
|
4.22
|
20,200
|
|
11/16/2009
|
+0.10 / +0.56%
|
17.20
|
17.90
|
17.10
|
17.80
|
17.80
|
4.17
|
32,900
|
|
11/13/2009
|
+0.10 / +0.57%
|
18.00
|
18.30
|
17.60
|
17.70
|
17.70
|
4.15
|
4,600
|
|
11/12/2009
|
-1.40 / -7.37%
|
19.30
|
19.30
|
17.60
|
17.60
|
17.60
|
4.12
|
8,800
|
|
11/11/2009
|
+1.10 / +6.15%
|
18.60
|
19.00
|
17.60
|
19.00
|
19.00
|
4.45
|
30,600
|
|
11/10/2009
|
-1.60 / -8.21%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
4.20
|
47,400
|
|
11/9/2009
|
-0.40 / -2.01%
|
20.90
|
20.90
|
18.60
|
19.50
|
19.50
|
4.57
|
12,900
|
|
11/6/2009
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.90
|
4.66
|
68,200
|
|
11/5/2009
|
+1.30 / +7.51%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
4.36
|
24,400
|
|
11/4/2009
|
-1.20 / -6.49%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
4.05
|
15,400
|
|
11/3/2009
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.34
|
14,300
|
|
11/2/2009
|
-1.40 / -6.60%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.64
|
700
|
|
10/30/2009
|
-1.50 / -6.61%
|
21.20
|
23.90
|
21.20
|
21.20
|
21.20
|
4.97
|
68,300
|
|
10/29/2009
|
-1.50 / -6.20%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.32
|
2,200
|
|
10/28/2009
|
+0.20 / +0.83%
|
26.50
|
26.80
|
24.20
|
24.20
|
24.20
|
5.67
|
61,200
|
|
10/27/2009
|
-0.80 / -3.23%
|
26.50
|
26.50
|
23.10
|
24.00
|
24.00
|
5.62
|
150,800
|
|
10/26/2009
|
+1.60 / +6.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.81
|
30,900
|
|
10/23/2009
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.44
|
75,900
|
|
10/22/2009
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.09
|
96,500
|
|
10/21/2009
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.76
|
25,200
|
|
10/20/2009
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.45
|
21,800
|
|
|