Closing price on 2/7/2012
|
|
Open |
8.50 |
High |
8.50 |
Low |
8.40 |
Volume |
3,000 |
Split-adjusted Price |
2.78 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.78
|
3,000
|
|
2/6/2012
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.81
|
0
|
|
2/3/2012
|
-0.20 / -2.33%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
2.78
|
4,300
|
|
2/2/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.85
|
2,400
|
|
2/1/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.85
|
0
|
|
1/31/2012
|
-0.30 / -3.37%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.85
|
9,400
|
|
1/30/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.95
|
100
|
|
1/20/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.81
|
200
|
|
1/19/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.81
|
2,100
|
|
1/18/2012
|
+0.10 / +1.25%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
2.68
|
200
|
|
1/17/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.65
|
500
|
|
1/16/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.62
|
0
|
|
1/13/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.62
|
0
|
|
1/12/2012
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.62
|
2,800
|
|
1/11/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.65
|
1,000
|
|
1/10/2012
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.65
|
800
|
|
1/9/2012
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.58
|
1,700
|
|
1/6/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.55
|
0
|
|
1/5/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.55
|
9,000
|
|
1/4/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.55
|
0
|
|
1/3/2012
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.55
|
1,000
|
|
12/30/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.58
|
0
|
|
12/29/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.58
|
0
|
|
12/28/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.58
|
0
|
|
12/27/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.58
|
2,800
|
|
12/26/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.58
|
0
|
|
12/23/2011
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.58
|
2,200
|
|
12/22/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.65
|
1,000
|
|
12/21/2011
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.65
|
2,000
|
|
12/20/2011
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.48
|
8,000
|
|
|