Closing price on 3/9/2010
|
|
Open |
18.00 |
High |
18.60 |
Low |
18.00 |
Volume |
76,600 |
Split-adjusted Price |
4.34 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2010
|
+0.40 / +2.21%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.50
|
4.34
|
76,600
|
|
3/8/2010
|
+0.80 / +4.62%
|
17.90
|
18.50
|
17.50
|
18.10
|
18.10
|
4.24
|
124,000
|
|
3/5/2010
|
-0.50 / -2.81%
|
17.80
|
17.80
|
16.80
|
17.30
|
17.30
|
4.05
|
13,900
|
|
3/4/2010
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
4.17
|
11,700
|
|
3/3/2010
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
4.22
|
16,600
|
|
3/2/2010
|
+0.90 / +5.52%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
4.03
|
137,500
|
|
3/1/2010
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.82
|
4,000
|
|
2/26/2010
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.59
|
0
|
|
2/25/2010
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
3.61
|
2,200
|
|
2/24/2010
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
3.59
|
2,000
|
|
2/23/2010
|
-0.30 / -1.95%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
3.54
|
7,500
|
|
2/22/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.61
|
1,000
|
|
2/12/2010
|
+0.20 / +1.32%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.40
|
3.61
|
6,300
|
|
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
|
|
|