Closing price on 2/21/2008
|
|
Open |
33.50 |
High |
33.70 |
Low |
32.60 |
Volume |
4,200 |
Split-adjusted Price |
6.19 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2008
|
-3.40 / -9.44%
|
33.50
|
33.70
|
32.60
|
32.60
|
32.60
|
6.19
|
4,200
|
|
2/20/2008
|
-3.00 / -7.69%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
6.84
|
1,100
|
|
2/19/2008
|
+1.50 / +4.00%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.00
|
7.41
|
500
|
|
2/18/2008
|
-4.00 / -9.64%
|
37.60
|
39.50
|
37.50
|
37.50
|
37.50
|
7.12
|
1,200
|
|
2/15/2008
|
-0.80 / -1.89%
|
41.60
|
41.60
|
41.50
|
41.50
|
41.50
|
7.88
|
500
|
|
2/14/2008
|
0.00 / 0.00%
|
42.30
|
44.10
|
42.30
|
42.30
|
42.30
|
8.03
|
0
|
|
2/13/2008
|
0.00 / 0.00%
|
46.00
|
48.00
|
42.30
|
42.30
|
42.30
|
8.03
|
800
|
|
2/12/2008
|
-2.00 / -4.51%
|
48.00
|
48.00
|
42.30
|
42.30
|
42.30
|
8.03
|
300
|
|
2/1/2008
|
+1.80 / +4.24%
|
44.30
|
45.00
|
43.00
|
44.30
|
44.30
|
8.41
|
2,400
|
|
1/31/2008
|
+0.40 / +0.95%
|
43.90
|
43.90
|
42.50
|
42.50
|
42.50
|
8.07
|
1,400
|
|
1/30/2008
|
+3.60 / +9.35%
|
40.00
|
42.10
|
40.00
|
42.10
|
42.10
|
7.99
|
8,400
|
|
1/29/2008
|
-2.50 / -6.10%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.50
|
7.31
|
600
|
|
1/28/2008
|
+4.00 / +10.81%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.79
|
100
|
|
1/25/2008
|
-2.00 / -5.13%
|
37.00
|
39.00
|
37.00
|
37.00
|
37.00
|
7.03
|
1,800
|
|
1/24/2008
|
-2.00 / -4.88%
|
41.00
|
41.00
|
37.10
|
39.00
|
39.00
|
7.41
|
1,700
|
|
1/23/2008
|
-0.70 / -1.68%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.79
|
200
|
|
1/22/2008
|
-1.30 / -3.02%
|
42.00
|
42.00
|
39.00
|
41.70
|
41.70
|
7.92
|
2,700
|
|
1/21/2008
|
-3.20 / -6.93%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
8.17
|
1,000
|
|
1/18/2008
|
+0.20 / +0.43%
|
45.50
|
46.20
|
45.50
|
46.20
|
46.20
|
8.77
|
300
|
|
1/17/2008
|
+0.50 / +1.10%
|
46.00
|
47.00
|
46.00
|
46.00
|
46.00
|
8.74
|
3,200
|
|
1/16/2008
|
+4.10 / +9.90%
|
42.00
|
45.50
|
42.00
|
45.50
|
45.50
|
8.64
|
1,800
|
|
1/15/2008
|
-4.50 / -9.80%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
7.86
|
700
|
|
1/14/2008
|
-4.60 / -9.11%
|
45.90
|
46.00
|
45.90
|
45.90
|
45.90
|
8.72
|
700
|
|
1/11/2008
|
+0.50 / +1.00%
|
50.50
|
51.50
|
50.50
|
50.50
|
50.50
|
9.59
|
1,300
|
|
1/10/2008
|
+0.50 / +1.01%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
9.49
|
100
|
|
1/9/2008
|
-4.30 / -7.99%
|
48.70
|
51.00
|
48.70
|
49.50
|
49.50
|
9.40
|
2,300
|
|
1/8/2008
|
-2.70 / -4.78%
|
53.80
|
54.50
|
53.80
|
53.80
|
53.80
|
10.22
|
4,000
|
|
1/7/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
10.73
|
300
|
|
1/4/2008
|
0.00 / 0.00%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
11.20
|
2,000
|
|
1/3/2008
|
-1.10 / -1.83%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
11.20
|
300
|
|
|