Closing price on 3/28/2008
|
|
Open |
19.40 |
High |
19.40 |
Low |
19.40 |
Volume |
4,200 |
Split-adjusted Price |
3.68 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.68
|
4,200
|
|
3/27/2008
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.63
|
100
|
|
3/26/2008
|
+1.50 / +8.33%
|
16.50
|
19.60
|
16.50
|
19.50
|
19.50
|
3.70
|
2,900
|
|
3/25/2008
|
-1.60 / -8.16%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
3.42
|
3,800
|
|
3/24/2008
|
-2.10 / -9.68%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.72
|
800
|
|
3/21/2008
|
-1.80 / -7.66%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.70
|
4.12
|
6,300
|
|
3/20/2008
|
-2.20 / -8.56%
|
26.10
|
27.90
|
23.50
|
23.50
|
23.50
|
4.46
|
1,800
|
|
3/19/2008
|
0.00 / 0.00%
|
28.20
|
28.20
|
25.70
|
25.70
|
25.70
|
4.88
|
700
|
|
3/18/2008
|
-2.70 / -9.51%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.70
|
4.88
|
2,800
|
|
3/17/2008
|
-2.90 / -9.27%
|
28.50
|
28.60
|
28.40
|
28.40
|
28.40
|
5.39
|
700
|
|
3/14/2008
|
-1.70 / -5.15%
|
32.30
|
32.30
|
31.20
|
31.30
|
31.30
|
5.94
|
2,200
|
|
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
|
|
|