Closing price on 2/11/2010
|
|
Open |
15.20 |
High |
15.20 |
Low |
15.20 |
Volume |
2,000 |
Split-adjusted Price |
3.56 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2010
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.56
|
2,000
|
|
2/10/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
3.54
|
4,800
|
|
2/9/2010
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.10
|
3.54
|
1,700
|
|
2/8/2010
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
3.52
|
3,600
|
|
2/5/2010
|
-0.30 / -1.99%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
3.47
|
5,500
|
|
2/4/2010
|
+0.30 / +2.03%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
3.54
|
2,200
|
|
2/3/2010
|
+0.20 / +1.37%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
3.47
|
6,400
|
|
2/2/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
3.42
|
12,000
|
|
2/1/2010
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.60
|
3.42
|
11,200
|
|
1/29/2010
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.90
|
3.49
|
7,900
|
|
1/28/2010
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.80
|
3.47
|
3,500
|
|
1/27/2010
|
-0.30 / -1.95%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
3.54
|
4,100
|
|
1/26/2010
|
+1.10 / +7.69%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
3.61
|
9,100
|
|
1/25/2010
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.30
|
3.35
|
5,700
|
|
1/22/2010
|
+0.90 / +6.62%
|
14.00
|
14.50
|
13.80
|
14.50
|
14.50
|
3.40
|
10,200
|
|
1/21/2010
|
-0.20 / -1.45%
|
13.60
|
14.10
|
13.60
|
13.60
|
13.60
|
3.19
|
1,800
|
|
1/20/2010
|
-0.90 / -6.12%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
3.23
|
7,000
|
|
1/19/2010
|
+0.50 / +3.52%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
3.45
|
2,600
|
|
1/18/2010
|
-0.50 / -3.40%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
3.33
|
9,700
|
|
1/15/2010
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
3.45
|
3,300
|
|
1/14/2010
|
-0.10 / -0.66%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
3.52
|
1,000
|
|
1/13/2010
|
+0.60 / +4.14%
|
14.30
|
15.10
|
14.20
|
15.10
|
15.10
|
3.54
|
6,200
|
|
1/12/2010
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
3.40
|
7,200
|
|
1/11/2010
|
-0.30 / -1.99%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
3.47
|
5,900
|
|
1/8/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.54
|
600
|
|
1/7/2010
|
-0.10 / -0.66%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.10
|
3.54
|
3,600
|
|
1/6/2010
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.20
|
3.56
|
21,000
|
|
1/5/2010
|
-0.80 / -5.03%
|
15.90
|
15.90
|
15.00
|
15.10
|
15.10
|
3.54
|
8,900
|
|
1/4/2010
|
+1.30 / +8.90%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
3.73
|
6,900
|
|
12/31/2009
|
-0.20 / -1.35%
|
15.20
|
15.50
|
14.60
|
14.60
|
14.60
|
3.42
|
9,700
|
|
|