Closing price on 12/23/2010
|
|
Open |
11.60 |
High |
11.90 |
Low |
11.50 |
Volume |
6,800 |
Split-adjusted Price |
3.13 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2010
|
+0.10 / +0.88%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.50
|
3.13
|
6,800
|
|
12/22/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.10
|
0
|
|
12/21/2010
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
3.10
|
2,000
|
|
12/20/2010
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
3.18
|
4,700
|
|
12/17/2010
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
3.27
|
10,700
|
|
12/16/2010
|
-0.30 / -2.38%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
3.35
|
8,700
|
|
12/15/2010
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
3.43
|
5,500
|
|
12/14/2010
|
-0.60 / -4.62%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.40
|
3.37
|
7,500
|
|
12/13/2010
|
+0.40 / +3.17%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
3.54
|
10,300
|
|
12/10/2010
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.60
|
3.43
|
10,600
|
|
12/9/2010
|
+0.60 / +5.08%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
3.37
|
4,600
|
|
12/8/2010
|
-0.40 / -3.28%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.80
|
3.21
|
19,300
|
|
12/7/2010
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.20
|
3.32
|
26,300
|
|
12/6/2010
|
-0.30 / -2.36%
|
12.40
|
12.90
|
12.40
|
12.40
|
12.40
|
3.37
|
14,900
|
|
12/3/2010
|
+0.20 / +1.60%
|
12.70
|
12.80
|
12.30
|
12.70
|
12.70
|
3.46
|
17,200
|
|
12/2/2010
|
+0.20 / +1.63%
|
12.00
|
12.50
|
11.70
|
12.50
|
12.50
|
3.40
|
13,700
|
|
12/1/2010
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
3.35
|
1,500
|
|
11/30/2010
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
3.40
|
15,000
|
|
11/29/2010
|
+0.60 / +5.26%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
3.27
|
4,000
|
|
11/26/2010
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
3.10
|
7,500
|
|
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
|
|
|