Closing price on 3/13/2008
|
|
Open |
37.80 |
High |
37.80 |
Low |
33.00 |
Volume |
600 |
Split-adjusted Price |
6.27 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2008
|
-3.00 / -8.33%
|
37.80
|
37.80
|
33.00
|
33.00
|
33.00
|
6.27
|
600
|
|
3/12/2008
|
-1.00 / -2.70%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
6.84
|
200
|
|
3/11/2008
|
+2.50 / +7.25%
|
40.00
|
40.00
|
37.00
|
37.00
|
37.00
|
7.03
|
300
|
|
3/10/2008
|
-0.20 / -0.58%
|
38.10
|
38.10
|
34.50
|
34.50
|
34.50
|
6.55
|
1,900
|
|
3/7/2008
|
+3.10 / +9.81%
|
34.10
|
34.70
|
34.10
|
34.70
|
34.70
|
6.59
|
4,100
|
|
3/6/2008
|
+2.80 / +9.72%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
6.00
|
5,000
|
|
3/5/2008
|
+2.60 / +9.92%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
5.47
|
100
|
|
3/4/2008
|
-2.90 / -9.97%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
4.98
|
800
|
|
3/3/2008
|
-2.70 / -8.49%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
5.53
|
2,300
|
|
2/29/2008
|
-3.00 / -8.62%
|
33.00
|
33.00
|
31.80
|
31.80
|
31.80
|
6.04
|
2,200
|
|
2/28/2008
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
6.61
|
0
|
|
2/27/2008
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
6.61
|
0
|
|
2/26/2008
|
-1.70 / -4.66%
|
33.00
|
34.80
|
33.00
|
34.80
|
34.80
|
6.61
|
500
|
|
2/25/2008
|
+0.70 / +1.96%
|
35.00
|
36.50
|
34.00
|
36.50
|
36.50
|
6.93
|
800
|
|
2/22/2008
|
+3.20 / +9.82%
|
32.70
|
35.80
|
32.70
|
35.80
|
35.80
|
6.80
|
2,500
|
|
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
|
|
|