Closing price on 3/9/2012
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.40 |
Volume |
26,400 |
Split-adjusted Price |
3.11 |
|
|
HEV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.11
|
26,400
|
|
3/8/2012
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
3.11
|
29,000
|
|
3/7/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.18
|
12,900
|
|
3/6/2012
|
-0.20 / -2.04%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
3.18
|
8,400
|
|
3/5/2012
|
+0.30 / +3.16%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
3.25
|
16,600
|
|
3/2/2012
|
+0.20 / +2.15%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.50
|
3.15
|
9,300
|
|
3/1/2012
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
3.08
|
47,700
|
|
2/29/2012
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
2.88
|
20,800
|
|
2/28/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.72
|
4,400
|
|
2/27/2012
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.72
|
800
|
|
2/24/2012
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.78
|
1,200
|
|
2/23/2012
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.81
|
0
|
|
2/22/2012
|
+0.50 / +6.10%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
2.88
|
3,800
|
|
2/21/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.72
|
1,300
|
|
2/20/2012
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.65
|
400
|
|
2/17/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.68
|
0
|
|
2/16/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.68
|
1,000
|
|
2/15/2012
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.68
|
500
|
|
2/14/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.75
|
100
|
|
2/13/2012
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
2.75
|
1,100
|
|
2/10/2012
|
-0.50 / -5.88%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.65
|
6,300
|
|
2/9/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.81
|
8,500
|
|
2/8/2012
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
2.75
|
1,400
|
|
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
|
|
|