Closing price on 12/2/2013
|
|
Open |
13.90 |
High |
13.90 |
Low |
12.60 |
Volume |
3,100 |
Split-adjusted Price |
5.30 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2013
|
-1.40 / -10.00%
|
13.90
|
13.90
|
12.60
|
12.60
|
12.60
|
5.30
|
3,100
|
|
11/29/2013
|
+0.10 / +0.72%
|
14.20
|
15.10
|
13.50
|
14.00
|
14.00
|
5.88
|
800
|
|
11/28/2013
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
5.84
|
600
|
|
11/27/2013
|
+1.20 / +9.68%
|
12.90
|
13.60
|
12.90
|
13.60
|
13.60
|
5.72
|
3,100
|
|
11/26/2013
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.40
|
12.40
|
5.21
|
4,200
|
|
11/25/2013
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
5.21
|
16,400
|
|
11/22/2013
|
+1.10 / +10.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
5.08
|
3,600
|
|
11/21/2013
|
-1.20 / -9.84%
|
13.00
|
13.00
|
11.00
|
11.00
|
11.00
|
4.62
|
600
|
|
11/20/2013
|
+0.50 / +4.27%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
5.13
|
2,600
|
|
11/19/2013
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.50
|
11.70
|
11.70
|
4.92
|
4,400
|
|
11/18/2013
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
4.96
|
2,500
|
|
11/15/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.92
|
300
|
|
11/14/2013
|
+0.30 / +2.63%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
4.92
|
800
|
|
11/13/2013
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
4.79
|
5,400
|
|
11/12/2013
|
-0.10 / -0.88%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
4.75
|
700
|
|
11/11/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.79
|
0
|
|
11/8/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.79
|
5,000
|
|
11/7/2013
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.79
|
100
|
|
11/6/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.87
|
0
|
|
11/5/2013
|
+0.60 / +5.45%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
4.87
|
3,800
|
|
11/4/2013
|
-1.00 / -8.33%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
4.62
|
16,600
|
|
11/1/2013
|
+0.80 / +7.14%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
5.04
|
3,900
|
|
10/31/2013
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
4.71
|
52,200
|
|
10/30/2013
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.62
|
500
|
|
10/29/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.87
|
4,100
|
|
10/28/2013
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.87
|
100
|
|
10/25/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.92
|
0
|
|
10/24/2013
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.92
|
100
|
|
10/23/2013
|
-0.50 / -4.13%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
4.87
|
10,400
|
|
10/22/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.08
|
0
|
|
|