Closing price on 11/6/2009
|
|
Open |
19.90 |
High |
19.90 |
Low |
19.70 |
Volume |
68,200 |
Split-adjusted Price |
4.66 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/19/2009
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.17
|
15,900
|
|
10/16/2009
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.91
|
21,200
|
|
10/15/2009
|
+0.80 / +5.26%
|
15.50
|
16.00
|
15.40
|
16.00
|
16.00
|
3.75
|
9,700
|
|
10/14/2009
|
+0.20 / +1.33%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.20
|
3.56
|
4,600
|
|
10/13/2009
|
-0.30 / -1.96%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.52
|
1,900
|
|
10/12/2009
|
+0.10 / +0.66%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
3.59
|
4,800
|
|
10/9/2009
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
3.56
|
1,700
|
|
10/8/2009
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
3.52
|
3,000
|
|
10/7/2009
|
-0.20 / -1.30%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
3.56
|
800
|
|
10/6/2009
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.61
|
100
|
|
10/5/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.40
|
0
|
|
10/2/2009
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.40
|
2,500
|
|
10/1/2009
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.63
|
500
|
|
9/30/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.52
|
0
|
|
9/29/2009
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.52
|
1,200
|
|
9/28/2009
|
-0.60 / -3.95%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.42
|
400
|
|
|